Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.63 | 54.87 | 54.82 | 4,411,940 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.16 | 54.14 | 52.75 | 54.07 | 5,529,520 | +0.51(+0.96%) |
Jan 27, 2022 | 55.32 | 56.23 | 53.35 | 53.55 | 5,687,486 | -1.15(-2.10%) |
Jan 26, 2022 | 55.87 | 56.48 | 54.12 | 54.70 | 6,416,307 | -0.55(-1.00%) |
Jan 25, 2022 | 53.85 | 55.82 | 52.53 | 55.25 | 6,493,316 | +0.71(+1.31%) |
Jan 24, 2022 | 53.77 | 54.74 | 51.63 | 54.54 | 7,817,217 | +0.13(+0.24%) |
Jan 21, 2022 | 55.72 | 55.88 | 54.16 | 54.41 | 6,962,695 | -1.44(-2.58%) |
Jan 20, 2022 | 56.03 | 57.75 | 55.61 | 55.85 | 6,175,426 | +0.00(+0.00%) |
Jan 19, 2022 | 58.07 | 58.47 | 55.76 | 55.85 | 6,694,915 | -1.96(-3.38%) |
Jan 18, 2022 | 58.85 | 59.02 | 57.65 | 57.81 | 4,493,479 | -0.96(-1.63%) |
Jan 14, 2022 | 58.77 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.65 | 59.09 | 58.42 | 58.73 | 3,606,323 | +0.47(+0.81%) |
Jan 12, 2022 | 58.36 | 58.95 | 57.44 | 58.25 | 6,483,376 | -0.38(-0.65%) |
Jan 11, 2022 | 58.40 | 58.63 | 57.77 | 58.63 | 6,421,167 | +0.34(+0.59%) |
Jan 10, 2022 | 58.02 | 58.43 | 56.79 | 58.29 | 8,336,716 | +0.64(+1.10%) |
Jan 07, 2022 | 56.57 | 57.87 | 56.30 | 57.65 | 5,603,596 | +1.47(+2.62%) |
Jan 06, 2022 | 56.23 | 56.50 | 54.85 | 56.18 | 6,670,177 | +0.95(+1.72%) |
Jan 05, 2022 | 56.13 | 56.67 | 55.20 | 55.23 | 4,886,487 | -0.77(-1.37%) |
Jan 04, 2022 | 55.29 | 56.46 | 55.08 | 56.00 | 5,563,896 | +1.53(+2.81%) |
Jan 03, 2022 | 54.28 | 55.13 | 54.23 | 54.47 | 3,556,982 | +0.50(+0.93%) |
Dec 31, 2021 | 53.82 | 54.32 | 53.77 | 53.97 | 2,186,470 | +0.11(+0.21%) |
Dec 30, 2021 | 54.01 | 54.43 | 53.83 | 53.86 | 2,259,023 | -0.04(-0.07%) |
Dec 29, 2021 | 53.76 | 54.24 | 53.69 | 53.90 | 2,351,855 | +0.10(+0.19%) |
Dec 28, 2021 | 53.91 | 54.67 | 53.72 | 53.79 | 2,580,615 | -0.22(-0.40%) |
Dec 27, 2021 | 53.78 | 54.14 | 53.40 | 54.01 | 2,190,551 | +0.31(+0.58%) |
Dec 23, 2021 | 52.79 | 53.86 | 52.78 | 53.70 | 4,193,708 | +1.23(+2.35%) |
Dec 22, 2021 | 52.21 | 52.79 | 52.11 | 52.46 | 4,945,172 | +0.12(+0.24%) |
Dec 21, 2021 | 50.89 | 52.77 | 50.87 | 52.34 | 6,775,123 | +2.12(+4.21%) |
Dec 20, 2021 | 50.51 | 50.51 | 49.22 | 50.22 | 4,697,350 | -1.14(-2.22%) |
Dec 17, 2021 | 52.28 | 52.33 | 50.83 | 51.36 | 11,862,826 | -1.11(-2.12%) |
Dec 16, 2021 | 52.14 | 52.98 | 51.85 | 52.47 | 6,679,559 | +0.87(+1.69%) |
Dec 15, 2021 | 51.81 | 51.81 | 50.74 | 51.60 | 4,764,672 | +0.02(+0.04%) |
Dec 14, 2021 | 50.72 | 51.98 | 50.63 | 51.58 | 5,367,746 | +0.77(+1.52%) |
Dec 13, 2021 | 51.22 | 51.25 | 50.25 | 50.81 | 4,561,707 | -0.52(-1.01%) |
Dec 10, 2021 | 51.99 | 52.09 | 51.08 | 51.32 | 4,263,807 | -0.40(-0.77%) |
Dec 09, 2021 | 51.57 | 52.24 | 51.40 | 51.72 | 3,938,358 | -0.15(-0.29%) |
Dec 08, 2021 | 52.25 | 52.51 | 51.70 | 51.87 | 4,258,616 | -0.21(-0.40%) |
Dec 07, 2021 | 52.04 | 52.80 | 51.81 | 52.08 | 5,142,590 | +0.40(+0.77%) |
Dec 06, 2021 | 51.15 | 52.36 | 51.04 | 51.68 | 6,412,496 | +1.37(+2.72%) |
Dec 03, 2021 | 50.87 | 51.13 | 50.07 | 50.32 | 5,367,282 | -0.60(-1.19%) |
Dec 02, 2021 | 49.26 | 51.19 | 49.26 | 50.92 | 6,963,365 | +2.11(+4.33%) |
Dec 01, 2021 | 50.67 | 51.15 | 48.78 | 48.81 | 6,194,741 | -0.83(-1.67%) |
Nov 30, 2021 | 51.26 | 51.26 | 49.41 | 49.64 | 11,462,367 | -2.22(-4.28%) |
Nov 29, 2021 | 53.56 | 53.66 | 51.83 | 51.85 | 5,086,957 | -1.04(-1.96%) |
Nov 26, 2021 | 52.19 | 53.34 | 50.82 | 52.89 | 4,249,056 | -1.74(-3.18%) |
Nov 24, 2021 | 55.35 | 55.81 | 54.48 | 54.63 | 5,375,712 | -0.95(-1.71%) |
Nov 23, 2021 | 54.31 | 55.99 | 54.29 | 55.58 | 7,476,486 | +1.85(+3.44%) |
Nov 22, 2021 | 52.37 | 54.53 | 52.18 | 53.73 | 6,387,002 | +1.88(+3.62%) |
Nov 19, 2021 | 52.09 | 52.57 | 51.63 | 51.85 | 5,155,093 | -1.10(-2.08%) |
Nov 18, 2021 | 53.77 | 53.29 | 52.92 | 52.96 | 4,840,805 | -0.78(-1.46%) |
Nov 17, 2021 | 53.77 | 54.09 | 53.40 | 53.74 | 4,836,124 | -0.23(-0.42%) |
Nov 16, 2021 | 55.16 | 55.37 | 53.94 | 53.97 | 3,938,786 | -0.85(-1.55%) |
Nov 15, 2021 | 55.10 | 55.29 | 54.61 | 54.82 | 4,048,070 | -0.11(-0.21%) |
Nov 12, 2021 | 55.44 | 55.73 | 54.83 | 54.93 | 3,749,600 | -0.61(-1.10%) |
Nov 11, 2021 | 55.50 | 55.95 | 55.45 | 55.54 | 3,469,080 | +0.00(+0.00%) |
Nov 10, 2021 | 55.34 | 55.54 | 3,863,088 | +0.09(+0.17%) | ||
Nov 09, 2021 | 55.49 | 56.18 | 54.99 | 55.45 | 3,283,444 | -0.38(-0.68%) |
Nov 08, 2021 | 55.73 | 56.49 | 55.30 | 55.83 | 5,423,967 | +0.19(+0.34%) |
Nov 05, 2021 | 58.51 | 59.02 | 55.40 | 55.64 | 7,192,990 | -1.35(-2.37%) |
Nov 04, 2021 | 57.28 | 57.41 | 56.29 | 56.99 | 4,965,719 | -0.65(-1.13%) |
Nov 03, 2021 | 56.34 | 58.32 | 56.31 | 57.64 | 4,808,757 | +1.04(+1.83%) |
Nov 02, 2021 | 56.62 | 56.96 | 56.43 | 56.60 | 3,516,250 | -0.20(-0.35%) |