Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.41 | 56.42 | 3,182,149 | -0.41(-0.72%) | ||
Jan 28, 2022 | 56.34 | 56.86 | 55.40 | 56.83 | 3,050,209 | +0.27(+0.47%) |
Jan 27, 2022 | 57.16 | 58.06 | 56.07 | 56.56 | 3,059,735 | -0.40(-0.70%) |
Jan 26, 2022 | 57.73 | 59.20 | 56.27 | 56.96 | 4,558,345 | -0.04(-0.07%) |
Jan 25, 2022 | 55.54 | 58.25 | 53.17 | 57.01 | 7,918,574 | +1.70(+3.07%) |
Jan 24, 2022 | 54.94 | 55.65 | 53.82 | 55.31 | 5,900,400 | -0.25(-0.45%) |
Jan 21, 2022 | 56.14 | 56.57 | 55.44 | 55.56 | 3,003,953 | -0.45(-0.80%) |
Jan 20, 2022 | 57.21 | 57.38 | 55.90 | 56.01 | 2,275,824 | -1.13(-1.98%) |
Jan 19, 2022 | 58.43 | 58.43 | 57.02 | 57.13 | 2,373,832 | -1.10(-1.89%) |
Jan 18, 2022 | 58.10 | 58.63 | 57.48 | 58.23 | 2,982,184 | -0.32(-0.55%) |
Jan 14, 2022 | 58.55 | 0 | +0.72(+1.24%) | |||
Jan 13, 2022 | 56.36 | 58.11 | 56.35 | 57.84 | 3,189,503 | +1.69(+3.00%) |
Jan 12, 2022 | 56.08 | 56.26 | 55.42 | 56.15 | 1,897,199 | +0.10(+0.17%) |
Jan 11, 2022 | 56.02 | 56.18 | 55.06 | 56.05 | 2,409,212 | +0.01(+0.02%) |
Jan 10, 2022 | 56.44 | 57.09 | 55.70 | 56.04 | 3,066,111 | -0.64(-1.13%) |
Jan 07, 2022 | 56.85 | 57.26 | 56.51 | 56.69 | 2,755,565 | -0.36(-0.63%) |
Jan 06, 2022 | 56.78 | 57.52 | 56.19 | 57.04 | 3,056,200 | +0.56(+1.00%) |
Jan 05, 2022 | 56.48 | 57.51 | 56.31 | 56.48 | 4,102,781 | +0.21(+0.37%) |
Jan 04, 2022 | 53.97 | 56.43 | 53.66 | 56.27 | 4,027,777 | +2.59(+4.82%) |
Jan 03, 2022 | 53.55 | 54.16 | 53.36 | 53.68 | 2,327,266 | +0.13(+0.24%) |
Dec 31, 2021 | 52.93 | 53.79 | 52.89 | 53.55 | 1,462,369 | +0.51(+0.96%) |
Dec 30, 2021 | 53.26 | 53.40 | 53.02 | 53.04 | 1,052,300 | -0.13(-0.24%) |
Dec 29, 2021 | 52.75 | 53.29 | 52.54 | 53.17 | 1,288,620 | +0.44(+0.84%) |
Dec 28, 2021 | 51.98 | 52.79 | 51.90 | 52.73 | 1,323,415 | +0.67(+1.28%) |
Dec 27, 2021 | 51.78 | 52.12 | 51.36 | 52.06 | 1,315,262 | +0.52(+1.00%) |
Dec 23, 2021 | 51.23 | 52.00 | 51.14 | 51.55 | 2,088,891 | +0.42(+0.82%) |
Dec 22, 2021 | 51.11 | 51.52 | 50.78 | 51.13 | 2,290,386 | +0.53(+1.06%) |
Dec 21, 2021 | 50.32 | 51.02 | 50.09 | 50.59 | 3,454,808 | +0.76(+1.53%) |
Dec 20, 2021 | 49.91 | 50.64 | 49.18 | 49.83 | 4,320,552 | -0.84(-1.65%) |
Dec 17, 2021 | 51.73 | 51.84 | 50.09 | 50.67 | 8,576,079 | -1.46(-2.81%) |
Dec 16, 2021 | 53.09 | 53.26 | 51.96 | 52.13 | 4,324,618 | -0.41(-0.79%) |
Dec 15, 2021 | 52.60 | 53.02 | 51.77 | 52.54 | 3,953,152 | -0.05(-0.09%) |
Dec 14, 2021 | 52.67 | 53.75 | 52.46 | 52.59 | 2,484,821 | -0.11(-0.20%) |
Dec 13, 2021 | 53.11 | 53.24 | 52.26 | 52.70 | 3,229,138 | -0.47(-0.89%) |
Dec 10, 2021 | 53.38 | 53.76 | 52.99 | 53.17 | 2,614,492 | +0.32(+0.60%) |
Dec 09, 2021 | 52.53 | 53.30 | 52.53 | 52.85 | 2,079,978 | -0.18(-0.34%) |
Dec 08, 2021 | 52.27 | 53.18 | 52.27 | 53.03 | 2,873,748 | +0.78(+1.48%) |
Dec 07, 2021 | 52.52 | 52.92 | 52.09 | 52.25 | 3,102,935 | +0.00(+0.00%) |
Dec 06, 2021 | 51.47 | 52.68 | 51.34 | 52.25 | 3,145,249 | +1.16(+2.26%) |
Dec 03, 2021 | 50.68 | 51.53 | 50.64 | 51.10 | 3,823,592 | +1.02(+2.04%) |
Dec 02, 2021 | 49.64 | 50.33 | 49.50 | 50.08 | 3,262,506 | +0.90(+1.83%) |
Dec 01, 2021 | 50.65 | 51.01 | 49.12 | 49.18 | 3,480,584 | -0.58(-1.16%) |
Nov 30, 2021 | 51.06 | 51.29 | 49.41 | 49.76 | 4,232,382 | -1.61(-3.14%) |
Nov 29, 2021 | 51.88 | 51.90 | 50.97 | 51.37 | 2,541,153 | -0.25(-0.49%) |
Nov 26, 2021 | 51.84 | 52.02 | 51.24 | 51.62 | 1,711,178 | -1.30(-2.46%) |
Nov 24, 2021 | 53.61 | 53.76 | 52.70 | 52.92 | 1,889,383 | -0.73(-1.36%) |
Nov 23, 2021 | 52.80 | 53.76 | 52.71 | 53.64 | 2,766,452 | +0.67(+1.27%) |
Nov 22, 2021 | 51.48 | 53.76 | 51.23 | 52.97 | 5,747,469 | +1.46(+2.83%) |
Nov 19, 2021 | 51.81 | 51.85 | 50.96 | 51.51 | 2,645,997 | -0.36(-0.70%) |
Nov 18, 2021 | 52.98 | 51.96 | 51.77 | 51.88 | 2,390,623 | -1.20(-2.26%) |
Nov 17, 2021 | 53.13 | 53.28 | 52.59 | 53.08 | 1,749,009 | -0.27(-0.50%) |
Nov 16, 2021 | 53.34 | 53.90 | 53.24 | 53.35 | 2,573,210 | +0.11(+0.21%) |
Nov 15, 2021 | 53.47 | 53.67 | 53.07 | 53.23 | 1,802,387 | -0.15(-0.28%) |
Nov 12, 2021 | 53.55 | 53.70 | 53.03 | 53.38 | 1,533,465 | -0.06(-0.11%) |
Nov 11, 2021 | 53.07 | 53.73 | 52.89 | 53.44 | 1,628,412 | +0.29(+0.54%) |
Nov 10, 2021 | 52.10 | 53.16 | 3,991,119 | +0.86(+1.64%) | ||
Nov 09, 2021 | 52.76 | 53.20 | 52.28 | 52.30 | 3,034,915 | -0.54(-1.02%) |
Nov 08, 2021 | 54.21 | 54.40 | 52.29 | 52.84 | 3,034,812 | -0.64(-1.19%) |
Nov 05, 2021 | 53.66 | 54.05 | 53.35 | 53.48 | 2,648,095 | +0.25(+0.47%) |
Nov 04, 2021 | 53.73 | 54.05 | 53.00 | 53.23 | 2,760,605 | -0.55(-1.03%) |
Nov 03, 2021 | 54.20 | 54.30 | 53.57 | 53.78 | 2,104,581 | -0.68(-1.25%) |
Nov 02, 2021 | 53.99 | 54.59 | 53.61 | 54.46 | 3,032,813 | +0.34(+0.63%) |