Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.90 | 56.17 | 56.02 | 1,861,692 | +1.09(+1.98%) | |
Jan 28, 2022 | 54.42 | 54.95 | 53.16 | 54.94 | 2,417,040 | +0.29(+0.53%) |
Jan 27, 2022 | 56.50 | 57.03 | 54.43 | 54.65 | 2,868,436 | -1.11(-1.98%) |
Jan 26, 2022 | 55.93 | 57.14 | 55.15 | 55.75 | 2,674,204 | +0.36(+0.65%) |
Jan 25, 2022 | 56.02 | 56.44 | 54.32 | 55.39 | 2,626,034 | -1.57(-2.76%) |
Jan 24, 2022 | 56.05 | 57.07 | 54.24 | 56.97 | 2,981,113 | -0.11(-0.19%) |
Jan 21, 2022 | 56.96 | 57.71 | 56.42 | 57.08 | 1,990,400 | -0.38(-0.66%) |
Jan 20, 2022 | 58.06 | 59.18 | 57.32 | 57.46 | 1,656,280 | -0.73(-1.25%) |
Jan 19, 2022 | 58.81 | 59.23 | 58.07 | 58.18 | 1,434,433 | -0.23(-0.39%) |
Jan 18, 2022 | 58.34 | 58.92 | 57.97 | 58.41 | 1,762,144 | -0.75(-1.26%) |
Jan 14, 2022 | 59.16 | 0 | -0.16(-0.27%) | |||
Jan 13, 2022 | 59.65 | 60.25 | 59.11 | 59.32 | 1,375,206 | -0.46(-0.77%) |
Jan 12, 2022 | 60.02 | 60.46 | 59.60 | 59.78 | 1,089,400 | +0.01(+0.02%) |
Jan 11, 2022 | 59.12 | 59.86 | 58.18 | 59.77 | 1,548,645 | +0.98(+1.66%) |
Jan 10, 2022 | 58.28 | 58.89 | 57.77 | 58.79 | 2,108,681 | -0.31(-0.52%) |
Jan 07, 2022 | 60.13 | 60.67 | 59.06 | 59.10 | 1,924,284 | -1.00(-1.66%) |
Jan 06, 2022 | 59.53 | 60.30 | 58.91 | 60.10 | 1,371,967 | +1.09(+1.84%) |
Jan 05, 2022 | 60.55 | 61.14 | 58.95 | 59.01 | 2,546,327 | -1.52(-2.52%) |
Jan 04, 2022 | 59.95 | 60.87 | 59.53 | 60.54 | 1,843,984 | +1.11(+1.86%) |
Jan 03, 2022 | 61.99 | 62.43 | 59.12 | 59.43 | 1,899,419 | -2.23(-3.62%) |
Dec 31, 2021 | 60.95 | 61.99 | 60.95 | 61.66 | 969,432 | +0.62(+1.01%) |
Dec 30, 2021 | 61.21 | 61.79 | 61.05 | 61.05 | 759,884 | -0.15(-0.24%) |
Dec 29, 2021 | 61.08 | 61.38 | 60.88 | 61.19 | 756,994 | +0.03(+0.05%) |
Dec 28, 2021 | 61.08 | 61.49 | 60.70 | 61.16 | 1,248,298 | +0.16(+0.26%) |
Dec 27, 2021 | 59.68 | 61.23 | 59.59 | 61.01 | 1,201,385 | +1.47(+2.46%) |
Dec 23, 2021 | 58.84 | 59.85 | 58.76 | 59.54 | 1,143,989 | +1.00(+1.70%) |
Dec 22, 2021 | 59.02 | 59.29 | 58.13 | 58.54 | 1,152,037 | -0.43(-0.73%) |
Dec 21, 2021 | 58.33 | 59.33 | 57.91 | 58.97 | 1,717,268 | +1.30(+2.25%) |
Dec 20, 2021 | 57.23 | 57.75 | 56.71 | 57.68 | 2,200,642 | -0.35(-0.60%) |
Dec 17, 2021 | 58.98 | 59.29 | 57.97 | 58.03 | 3,692,559 | -1.20(-2.02%) |
Dec 16, 2021 | 59.52 | 60.48 | 58.57 | 59.22 | 1,982,871 | -0.12(-0.20%) |
Dec 15, 2021 | 58.28 | 59.40 | 57.70 | 59.34 | 2,486,579 | +1.46(+2.51%) |
Dec 14, 2021 | 59.03 | 59.38 | 57.24 | 57.89 | 3,243,245 | -1.55(-2.62%) |
Dec 13, 2021 | 59.36 | 60.10 | 59.28 | 59.44 | 1,989,901 | +0.05(+0.08%) |
Dec 10, 2021 | 59.80 | 59.99 | 59.05 | 59.39 | 1,682,091 | -0.33(-0.55%) |
Dec 09, 2021 | 59.59 | 60.22 | 59.36 | 59.72 | 1,166,034 | -0.23(-0.38%) |
Dec 08, 2021 | 59.31 | 60.01 | 58.72 | 59.95 | 2,623,776 | +0.42(+0.70%) |
Dec 07, 2021 | 59.13 | 60.22 | 59.02 | 59.53 | 2,209,168 | +0.99(+1.69%) |
Dec 06, 2021 | 59.13 | 59.51 | 58.52 | 58.54 | 2,632,507 | +0.24(+0.41%) |
Dec 03, 2021 | 59.41 | 59.41 | 57.38 | 58.30 | 2,181,428 | -0.74(-1.25%) |
Dec 02, 2021 | 57.30 | 59.38 | 57.20 | 59.04 | 2,423,574 | +2.13(+3.75%) |
Dec 01, 2021 | 59.23 | 59.64 | 56.88 | 56.91 | 1,468,633 | -1.24(-2.13%) |
Nov 30, 2021 | 59.05 | 59.93 | 57.83 | 58.15 | 2,572,263 | -1.46(-2.44%) |
Nov 29, 2021 | 59.68 | 60.36 | 59.08 | 59.60 | 2,006,139 | +0.86(+1.46%) |
Nov 26, 2021 | 58.29 | 59.71 | 58.00 | 58.74 | 1,888,751 | -2.07(-3.41%) |
Nov 24, 2021 | 59.82 | 60.84 | 59.80 | 60.82 | 1,375,275 | +0.33(+0.54%) |
Nov 23, 2021 | 59.51 | 60.56 | 59.25 | 60.49 | 1,914,895 | +0.77(+1.29%) |
Nov 22, 2021 | 61.53 | 61.84 | 59.68 | 59.72 | 1,961,014 | -1.52(-2.49%) |
Nov 19, 2021 | 61.67 | 61.85 | 60.09 | 61.24 | 2,743,965 | +0.55(+0.90%) |
Nov 18, 2021 | 59.80 | 60.83 | 59.62 | 60.70 | 3,521,915 | +1.55(+2.63%) |
Nov 17, 2021 | 59.98 | 59.98 | 58.36 | 59.14 | 1,917,403 | -0.96(-1.59%) |
Nov 16, 2021 | 59.02 | 60.79 | 58.96 | 60.10 | 2,052,078 | +1.25(+2.12%) |
Nov 15, 2021 | 58.39 | 59.20 | 58.35 | 58.85 | 2,408,738 | +0.60(+1.03%) |
Nov 12, 2021 | 58.33 | 58.40 | 57.69 | 58.25 | 1,373,942 | +0.20(+0.34%) |
Nov 11, 2021 | 58.36 | 58.47 | 57.74 | 58.06 | 1,087,571 | -0.14(-0.24%) |
Nov 10, 2021 | 58.90 | 58.19 | 1,826,981 | -1.11(-1.87%) | ||
Nov 09, 2021 | 57.62 | 59.36 | 57.60 | 59.30 | 3,103,345 | +1.60(+2.78%) |
Nov 08, 2021 | 57.62 | 58.06 | 57.38 | 57.70 | 2,291,286 | +0.66(+1.15%) |
Nov 05, 2021 | 57.48 | 57.84 | 56.47 | 57.04 | 2,950,022 | +0.10(+0.17%) |
Nov 04, 2021 | 56.83 | 58.17 | 56.32 | 56.94 | 2,191,119 | +1.09(+1.94%) |
Nov 03, 2021 | 55.81 | 56.12 | 55.08 | 55.85 | 2,104,105 | -0.17(-0.30%) |
Nov 02, 2021 | 54.30 | 56.04 | 53.80 | 56.02 | 2,108,270 | +1.73(+3.19%) |