Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.96 | 56.16 | 56.03 | 10,346,390 | +1.20(+2.19%) | |
Jan 28, 2022 | 54.98 | 55.15 | 53.99 | 54.83 | 7,831,875 | -0.73(-1.32%) |
Jan 27, 2022 | 55.85 | 57.23 | 55.04 | 55.56 | 8,862,974 | -0.94(-1.67%) |
Jan 26, 2022 | 57.33 | 58.55 | 56.10 | 56.51 | 7,849,594 | -1.47(-2.53%) |
Jan 25, 2022 | 57.45 | 58.24 | 56.85 | 57.97 | 6,340,051 | +0.19(+0.33%) |
Jan 24, 2022 | 56.80 | 57.90 | 55.91 | 57.78 | 9,533,868 | -0.01(-0.02%) |
Jan 21, 2022 | 58.81 | 58.85 | 57.07 | 57.79 | 10,396,479 | -0.69(-1.17%) |
Jan 20, 2022 | 59.23 | 59.99 | 58.36 | 58.47 | 11,497,214 | -1.02(-1.71%) |
Jan 19, 2022 | 56.79 | 59.75 | 56.71 | 59.49 | 17,267,612 | +3.39(+6.04%) |
Jan 18, 2022 | 55.80 | 56.14 | 55.28 | 56.10 | 5,389,502 | +0.03(+0.05%) |
Jan 14, 2022 | 56.07 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 56.30 | 56.67 | 56.07 | 56.17 | 5,266,810 | -0.18(-0.33%) |
Jan 12, 2022 | 55.87 | 56.40 | 55.37 | 56.35 | 4,341,310 | +0.66(+1.18%) |
Jan 11, 2022 | 55.35 | 55.83 | 54.83 | 55.69 | 5,702,804 | +0.34(+0.61%) |
Jan 10, 2022 | 54.23 | 55.45 | 53.98 | 55.35 | 5,412,094 | +0.92(+1.68%) |
Jan 07, 2022 | 54.44 | 54.65 | 53.84 | 54.44 | 6,501,497 | +0.70(+1.30%) |
Jan 06, 2022 | 54.36 | 54.59 | 53.01 | 53.74 | 9,321,046 | -1.52(-2.75%) |
Jan 05, 2022 | 55.80 | 56.56 | 55.22 | 55.26 | 7,907,805 | -0.09(-0.17%) |
Jan 04, 2022 | 56.00 | 56.47 | 55.22 | 55.35 | 8,195,481 | -0.50(-0.90%) |
Jan 03, 2022 | 56.03 | 56.56 | 55.78 | 55.85 | 7,089,662 | -0.95(-1.68%) |
Dec 31, 2021 | 56.83 | 56.95 | 56.17 | 56.81 | 4,931,991 | +0.39(+0.70%) |
Dec 30, 2021 | 55.67 | 56.48 | 55.65 | 56.41 | 4,689,510 | +0.89(+1.60%) |
Dec 29, 2021 | 54.73 | 56.04 | 54.64 | 55.52 | 4,856,443 | +0.30(+0.55%) |
Dec 28, 2021 | 55.09 | 55.85 | 54.91 | 55.22 | 5,145,107 | +0.10(+0.18%) |
Dec 27, 2021 | 54.30 | 55.25 | 54.12 | 55.12 | 7,036,097 | +0.60(+1.09%) |
Dec 23, 2021 | 53.23 | 54.70 | 53.23 | 54.53 | 6,674,643 | +0.94(+1.76%) |
Dec 22, 2021 | 53.23 | 53.72 | 52.36 | 53.58 | 6,739,913 | +0.29(+0.55%) |
Dec 21, 2021 | 54.01 | 54.13 | 52.89 | 53.29 | 5,433,880 | -0.49(-0.90%) |
Dec 20, 2021 | 53.77 | 54.02 | 53.21 | 53.78 | 5,801,457 | -0.49(-0.89%) |
Dec 17, 2021 | 54.21 | 55.48 | 53.99 | 54.26 | 24,184,206 | +0.22(+0.41%) |
Dec 16, 2021 | 50.18 | 54.20 | 50.17 | 54.04 | 15,016,446 | +4.37(+8.80%) |
Dec 15, 2021 | 51.38 | 51.39 | 48.69 | 49.67 | 13,582,358 | -1.78(-3.45%) |
Dec 14, 2021 | 51.86 | 52.34 | 51.43 | 51.45 | 7,494,480 | -0.92(-1.75%) |
Dec 13, 2021 | 51.75 | 52.83 | 51.45 | 52.37 | 10,126,006 | +0.98(+1.91%) |
Dec 10, 2021 | 51.82 | 51.82 | 50.59 | 51.38 | 6,084,324 | -0.10(-0.20%) |
Dec 09, 2021 | 51.17 | 51.52 | 50.66 | 51.49 | 5,264,883 | -0.14(-0.27%) |
Dec 08, 2021 | 50.95 | 51.73 | 50.65 | 51.62 | 6,047,973 | +0.48(+0.93%) |
Dec 07, 2021 | 50.67 | 51.49 | 50.54 | 51.15 | 6,468,921 | +0.51(+1.00%) |
Dec 06, 2021 | 49.70 | 51.23 | 49.70 | 50.64 | 7,980,832 | +1.05(+2.12%) |
Dec 03, 2021 | 48.39 | 49.86 | 47.96 | 49.59 | 9,902,453 | +1.27(+2.63%) |
Dec 02, 2021 | 48.24 | 48.63 | 47.71 | 48.32 | 9,365,778 | -0.54(-1.11%) |
Dec 01, 2021 | 50.12 | 50.71 | 48.85 | 48.86 | 7,844,115 | -0.95(-1.91%) |
Nov 30, 2021 | 50.14 | 51.26 | 49.47 | 49.81 | 10,507,218 | -0.44(-0.87%) |
Nov 29, 2021 | 50.49 | 50.74 | 49.51 | 50.25 | 6,747,846 | -0.49(-0.97%) |
Nov 26, 2021 | 50.43 | 50.88 | 50.05 | 50.74 | 4,780,795 | +0.43(+0.85%) |
Nov 24, 2021 | 50.32 | 50.68 | 50.02 | 50.31 | 3,970,373 | -0.02(-0.04%) |
Nov 23, 2021 | 49.94 | 50.46 | 49.53 | 50.33 | 7,559,955 | -0.29(-0.57%) |
Nov 22, 2021 | 50.39 | 51.25 | 49.86 | 50.62 | 5,727,964 | -0.67(-1.31%) |
Nov 19, 2021 | 51.30 | 52.09 | 51.11 | 51.29 | 5,523,121 | -0.56(-1.08%) |
Nov 18, 2021 | 52.42 | 51.88 | 51.58 | 51.85 | 4,473,933 | -0.71(-1.35%) |
Nov 17, 2021 | 52.86 | 53.43 | 52.38 | 52.56 | 5,216,491 | -0.17(-0.33%) |
Nov 16, 2021 | 53.59 | 53.94 | 52.66 | 52.73 | 4,632,174 | -0.75(-1.41%) |
Nov 15, 2021 | 53.33 | 53.71 | 53.06 | 53.49 | 4,694,464 | +0.22(+0.41%) |
Nov 12, 2021 | 52.99 | 53.77 | 52.68 | 53.27 | 4,961,105 | -0.11(-0.20%) |
Nov 11, 2021 | 53.60 | 53.86 | 52.90 | 53.38 | 7,047,598 | +0.62(+1.17%) |
Nov 10, 2021 | 52.67 | 52.76 | 9,811,938 | +1.29(+2.50%) | ||
Nov 09, 2021 | 50.98 | 51.49 | 50.50 | 51.47 | 5,041,156 | +0.51(+1.00%) |
Nov 08, 2021 | 51.55 | 51.66 | 50.70 | 50.97 | 5,630,151 | -0.15(-0.30%) |
Nov 05, 2021 | 49.99 | 51.17 | 49.90 | 51.12 | 6,201,881 | +1.37(+2.75%) |
Nov 04, 2021 | 50.47 | 50.91 | 49.44 | 49.75 | 7,605,910 | -0.24(-0.49%) |
Nov 03, 2021 | 48.87 | 50.29 | 48.65 | 49.99 | 7,641,314 | +0.37(+0.75%) |
Nov 02, 2021 | 48.98 | 49.66 | 48.57 | 49.62 | 7,259,983 | +0.37(+0.76%) |