Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 51.23 | 52.22 | 50.52 | 52.19 | 2,593,555 | +0.93(+1.82%) |
Jan 27, 2022 | 52.09 | 52.50 | 50.89 | 51.26 | 2,992,726 | -0.46(-0.89%) |
Jan 26, 2022 | 52.26 | 52.99 | 51.11 | 51.72 | 3,674,252 | -0.34(-0.65%) |
Jan 25, 2022 | 52.91 | 53.03 | 51.44 | 52.05 | 4,394,251 | -1.67(-3.11%) |
Jan 24, 2022 | 52.69 | 53.76 | 52.19 | 53.73 | 5,759,726 | +0.89(+1.68%) |
Jan 21, 2022 | 52.62 | 53.54 | 52.43 | 52.84 | 5,190,718 | +0.33(+0.62%) |
Jan 20, 2022 | 54.88 | 54.88 | 52.42 | 52.51 | 4,217,185 | -1.73(-3.19%) |
Jan 19, 2022 | 56.70 | 57.17 | 54.08 | 54.24 | 6,395,992 | -0.35(-0.63%) |
Jan 18, 2022 | 54.62 | 54.95 | 54.01 | 54.59 | 4,797,887 | -0.76(-1.37%) |
Jan 14, 2022 | 55.34 | 0 | -1.45(-2.55%) | |||
Jan 13, 2022 | 56.61 | 57.58 | 56.61 | 56.79 | 3,755,817 | +0.35(+0.61%) |
Jan 12, 2022 | 56.61 | 57.23 | 56.24 | 56.45 | 2,645,043 | +0.08(+0.15%) |
Jan 11, 2022 | 56.18 | 56.38 | 55.13 | 56.36 | 3,071,794 | +0.11(+0.20%) |
Jan 10, 2022 | 56.12 | 56.37 | 55.72 | 56.25 | 3,542,683 | -0.43(-0.76%) |
Jan 07, 2022 | 57.60 | 57.65 | 56.65 | 56.68 | 3,011,266 | -1.18(-2.04%) |
Jan 06, 2022 | 57.53 | 58.30 | 57.44 | 57.86 | 2,632,436 | +0.33(+0.57%) |
Jan 05, 2022 | 58.31 | 58.92 | 57.47 | 57.53 | 2,936,186 | -0.74(-1.27%) |
Jan 04, 2022 | 57.86 | 58.84 | 57.81 | 58.27 | 3,248,270 | +0.33(+0.56%) |
Jan 03, 2022 | 59.71 | 59.92 | 57.52 | 57.94 | 4,441,610 | -1.94(-3.25%) |
Dec 31, 2021 | 59.52 | 60.09 | 59.36 | 59.89 | 1,645,989 | +0.23(+0.39%) |
Dec 30, 2021 | 60.53 | 60.53 | 59.57 | 59.65 | 1,691,899 | -0.57(-0.95%) |
Dec 29, 2021 | 59.68 | 60.38 | 59.65 | 60.22 | 1,485,951 | +0.50(+0.85%) |
Dec 28, 2021 | 59.42 | 59.82 | 59.36 | 59.72 | 1,653,421 | +0.28(+0.47%) |
Dec 27, 2021 | 58.72 | 59.49 | 58.61 | 59.44 | 1,715,771 | +0.93(+1.58%) |
Dec 23, 2021 | 58.11 | 58.79 | 58.11 | 58.51 | 1,974,084 | +0.51(+0.89%) |
Dec 22, 2021 | 57.56 | 58.07 | 57.46 | 58.00 | 2,635,831 | +0.42(+0.73%) |
Dec 21, 2021 | 57.65 | 57.77 | 57.04 | 57.58 | 2,599,727 | +0.25(+0.44%) |
Dec 20, 2021 | 57.41 | 58.01 | 56.52 | 57.33 | 2,945,771 | -0.68(-1.18%) |
Dec 17, 2021 | 59.24 | 59.48 | 57.69 | 58.01 | 6,344,725 | -1.32(-2.22%) |
Dec 16, 2021 | 59.73 | 59.83 | 59.05 | 59.33 | 2,499,815 | -0.18(-0.30%) |
Dec 15, 2021 | 59.13 | 59.66 | 58.73 | 59.50 | 3,150,896 | +0.58(+0.98%) |
Dec 14, 2021 | 59.60 | 59.69 | 58.22 | 58.92 | 2,970,088 | -0.99(-1.65%) |
Dec 13, 2021 | 59.87 | 60.26 | 59.43 | 59.92 | 5,605,557 | -0.01(-0.02%) |
Dec 10, 2021 | 59.04 | 60.00 | 58.82 | 59.92 | 2,374,134 | +1.21(+2.05%) |
Dec 09, 2021 | 58.63 | 59.33 | 58.44 | 58.72 | 4,140,880 | -0.06(-0.10%) |
Dec 08, 2021 | 59.09 | 59.29 | 58.16 | 58.77 | 3,460,960 | -0.32(-0.54%) |
Dec 07, 2021 | 58.58 | 59.54 | 58.49 | 59.09 | 3,185,159 | +1.13(+1.95%) |
Dec 06, 2021 | 56.83 | 58.09 | 56.59 | 57.96 | 5,309,135 | +1.75(+3.11%) |
Dec 03, 2021 | 56.12 | 56.48 | 55.55 | 56.21 | 3,221,770 | +0.44(+0.79%) |
Dec 02, 2021 | 55.01 | 56.02 | 54.70 | 55.77 | 2,738,520 | +1.11(+2.04%) |
Dec 01, 2021 | 55.92 | 56.69 | 54.61 | 54.66 | 3,286,859 | -0.65(-1.18%) |
Nov 30, 2021 | 56.77 | 56.93 | 55.26 | 55.32 | 5,188,890 | -1.65(-2.90%) |
Nov 29, 2021 | 56.66 | 57.21 | 56.19 | 56.97 | 2,462,764 | +0.78(+1.38%) |
Nov 26, 2021 | 56.34 | 56.74 | 55.93 | 56.19 | 1,989,663 | -0.73(-1.28%) |
Nov 24, 2021 | 56.76 | 57.03 | 56.38 | 56.92 | 2,892,624 | -0.04(-0.07%) |
Nov 23, 2021 | 57.08 | 57.22 | 56.54 | 56.96 | 2,413,141 | -0.10(-0.18%) |
Nov 22, 2021 | 57.35 | 57.73 | 57.03 | 57.06 | 3,240,050 | +0.01(+0.02%) |
Nov 19, 2021 | 57.24 | 57.65 | 56.91 | 57.05 | 5,520,460 | -0.07(-0.11%) |
Nov 18, 2021 | 57.29 | 57.34 | 57.01 | 57.12 | 2,188,793 | -0.12(-0.21%) |
Nov 17, 2021 | 57.29 | 57.50 | 57.04 | 57.24 | 2,633,194 | -0.11(-0.20%) |
Nov 16, 2021 | 56.86 | 57.73 | 56.86 | 57.35 | 3,209,137 | +0.66(+1.17%) |
Nov 15, 2021 | 56.38 | 56.73 | 56.20 | 56.69 | 2,702,302 | +0.37(+0.66%) |
Nov 12, 2021 | 55.70 | 56.58 | 55.62 | 56.32 | 3,321,814 | +0.88(+1.59%) |
Nov 11, 2021 | 54.80 | 55.65 | 54.60 | 55.44 | 2,812,087 | +0.40(+0.73%) |
Nov 10, 2021 | 54.98 | 55.04 | 2,467,679 | +0.05(+0.08%) | ||
Nov 09, 2021 | 54.58 | 55.04 | 54.45 | 54.99 | 2,097,554 | +0.55(+1.01%) |
Nov 08, 2021 | 54.90 | 55.01 | 54.15 | 54.44 | 1,870,960 | +0.00(+0.00%) |
Nov 05, 2021 | 55.05 | 55.68 | 54.33 | 54.44 | 2,512,135 | -0.28(-0.51%) |
Nov 04, 2021 | 53.64 | 54.87 | 53.49 | 54.72 | 3,418,829 | +1.18(+2.20%) |
Nov 03, 2021 | 53.75 | 54.01 | 53.18 | 53.54 | 3,236,855 | -0.14(-0.26%) |
Nov 02, 2021 | 53.31 | 53.85 | 52.82 | 53.68 | 2,590,343 | +0.60(+1.13%) |