Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.78 | 59.21 | 59.13 | 1,549,877 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.54 | 58.37 | 57.18 | 58.36 | 844,428 | +0.61(+1.06%) |
Jan 27, 2022 | 58.63 | 59.47 | 57.38 | 57.75 | 563,597 | -0.38(-0.65%) |
Jan 26, 2022 | 58.22 | 58.88 | 57.47 | 58.12 | 581,919 | +0.33(+0.57%) |
Jan 25, 2022 | 57.67 | 58.28 | 56.40 | 57.80 | 806,827 | -0.63(-1.09%) |
Jan 24, 2022 | 57.01 | 58.57 | 56.43 | 58.43 | 882,927 | +0.80(+1.39%) |
Jan 21, 2022 | 58.58 | 58.79 | 57.43 | 57.63 | 487,174 | -0.93(-1.59%) |
Jan 20, 2022 | 59.14 | 60.04 | 58.43 | 58.56 | 453,878 | -0.50(-0.84%) |
Jan 19, 2022 | 60.55 | 60.55 | 58.99 | 59.06 | 367,547 | -1.31(-2.17%) |
Jan 18, 2022 | 60.95 | 61.11 | 60.13 | 60.36 | 425,249 | -0.71(-1.17%) |
Jan 14, 2022 | 61.08 | 0 | +0.14(+0.23%) | |||
Jan 13, 2022 | 60.82 | 61.38 | 60.76 | 60.94 | 793,299 | +0.31(+0.51%) |
Jan 12, 2022 | 60.50 | 60.84 | 60.28 | 60.63 | 470,186 | +0.05(+0.08%) |
Jan 11, 2022 | 60.39 | 60.63 | 59.51 | 60.58 | 634,795 | +0.40(+0.66%) |
Jan 10, 2022 | 60.35 | 60.61 | 59.54 | 60.19 | 566,772 | -0.05(-0.08%) |
Jan 07, 2022 | 58.90 | 60.34 | 58.58 | 60.24 | 873,517 | +1.41(+2.39%) |
Jan 06, 2022 | 59.11 | 59.25 | 58.57 | 58.83 | 573,885 | +0.57(+0.99%) |
Jan 05, 2022 | 59.17 | 59.36 | 58.11 | 58.25 | 675,580 | -0.60(-1.03%) |
Jan 04, 2022 | 58.15 | 59.21 | 58.15 | 58.86 | 611,942 | +1.28(+2.22%) |
Jan 03, 2022 | 57.58 | 58.04 | 57.46 | 57.58 | 413,832 | +0.34(+0.59%) |
Dec 31, 2021 | 57.13 | 57.65 | 56.92 | 57.24 | 609,671 | -0.02(-0.03%) |
Dec 30, 2021 | 57.74 | 57.86 | 57.19 | 57.26 | 410,743 | -0.39(-0.67%) |
Dec 29, 2021 | 57.79 | 57.97 | 57.55 | 57.65 | 336,485 | -0.02(-0.03%) |
Dec 28, 2021 | 57.07 | 57.95 | 57.07 | 57.67 | 363,500 | +0.47(+0.81%) |
Dec 27, 2021 | 56.47 | 57.24 | 56.30 | 57.20 | 342,818 | +0.69(+1.23%) |
Dec 23, 2021 | 56.51 | 56.99 | 56.24 | 56.51 | 464,957 | +0.26(+0.46%) |
Dec 22, 2021 | 56.03 | 56.35 | 55.74 | 56.25 | 500,635 | +0.00(+0.00%) |
Dec 21, 2021 | 55.76 | 56.74 | 55.66 | 56.25 | 589,037 | +1.17(+2.12%) |
Dec 20, 2021 | 55.55 | 55.64 | 54.63 | 55.08 | 961,280 | -1.19(-2.11%) |
Dec 17, 2021 | 57.22 | 57.22 | 56.19 | 56.27 | 2,070,072 | -1.12(-1.95%) |
Dec 16, 2021 | 57.08 | 57.78 | 56.95 | 57.39 | 666,417 | +0.82(+1.45%) |
Dec 15, 2021 | 56.46 | 56.88 | 56.27 | 56.57 | 823,420 | +0.37(+0.65%) |
Dec 14, 2021 | 56.33 | 57.04 | 56.11 | 56.20 | 925,582 | -0.06(-0.11%) |
Dec 13, 2021 | 56.34 | 56.63 | 55.50 | 56.26 | 661,948 | -0.33(-0.58%) |
Dec 10, 2021 | 56.55 | 56.67 | 56.19 | 56.59 | 625,884 | +0.46(+0.81%) |
Dec 09, 2021 | 55.89 | 56.64 | 55.71 | 56.13 | 798,506 | -0.15(-0.26%) |
Dec 08, 2021 | 56.39 | 56.74 | 56.12 | 56.28 | 672,455 | -0.06(-0.11%) |
Dec 07, 2021 | 55.99 | 56.61 | 55.87 | 56.34 | 888,744 | +0.62(+1.12%) |
Dec 06, 2021 | 55.44 | 56.30 | 55.38 | 55.72 | 840,612 | +1.34(+2.46%) |
Dec 03, 2021 | 54.61 | 55.07 | 54.08 | 54.38 | 997,097 | -0.20(-0.36%) |
Dec 02, 2021 | 53.44 | 55.10 | 53.11 | 54.58 | 968,137 | +1.63(+3.07%) |
Dec 01, 2021 | 53.94 | 54.72 | 52.91 | 52.95 | 1,317,518 | -0.03(-0.06%) |
Nov 30, 2021 | 53.94 | 54.49 | 52.77 | 52.98 | 2,792,477 | -1.64(-2.99%) |
Nov 29, 2021 | 55.08 | 55.18 | 54.13 | 54.62 | 1,087,001 | +0.04(+0.07%) |
Nov 26, 2021 | 54.37 | 55.13 | 53.76 | 54.58 | 896,693 | -1.76(-3.13%) |
Nov 24, 2021 | 56.75 | 56.88 | 56.19 | 56.34 | 897,557 | -0.55(-0.96%) |
Nov 23, 2021 | 56.55 | 57.23 | 56.42 | 56.89 | 728,945 | +0.76(+1.35%) |
Nov 22, 2021 | 55.05 | 56.68 | 55.05 | 56.13 | 929,828 | +1.06(+1.92%) |
Nov 19, 2021 | 55.61 | 55.69 | 54.27 | 55.07 | 967,050 | -1.05(-1.87%) |
Nov 18, 2021 | 56.55 | 56.49 | 56.10 | 56.12 | 737,847 | -0.48(-0.84%) |
Nov 17, 2021 | 56.05 | 56.82 | 55.86 | 56.60 | 770,368 | +0.68(+1.22%) |
Nov 16, 2021 | 55.87 | 56.32 | 55.62 | 55.91 | 946,519 | +0.25(+0.44%) |
Nov 15, 2021 | 56.70 | 56.70 | 55.55 | 55.66 | 602,148 | -0.80(-1.42%) |
Nov 12, 2021 | 56.96 | 56.96 | 55.96 | 56.47 | 562,626 | -0.51(-0.90%) |
Nov 11, 2021 | 56.56 | 57.15 | 56.41 | 56.98 | 636,969 | +0.34(+0.59%) |
Nov 10, 2021 | 57.20 | 56.64 | 884,847 | -0.44(-0.76%) | ||
Nov 09, 2021 | 57.02 | 57.55 | 56.78 | 57.08 | 590,197 | -0.36(-0.62%) |
Nov 08, 2021 | 57.15 | 58.59 | 57.12 | 57.44 | 1,029,953 | +0.79(+1.40%) |
Nov 05, 2021 | 56.91 | 57.26 | 56.31 | 56.64 | 714,324 | +0.55(+0.99%) |
Nov 04, 2021 | 56.65 | 56.65 | 55.66 | 56.09 | 750,765 | -0.72(-1.27%) |
Nov 03, 2021 | 56.60 | 57.45 | 56.60 | 56.81 | 785,939 | +0.00(+0.00%) |
Nov 02, 2021 | 56.60 | 57.14 | 56.18 | 56.81 | 924,898 | +0.29(+0.51%) |