Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.26 | 61.69 | 61.67 | 1,441,521 | +0.19(+0.30%) | |
Jan 28, 2022 | 60.55 | 61.56 | 60.47 | 61.49 | 1,417,873 | -0.89(-1.43%) |
Jan 27, 2022 | 62.98 | 63.30 | 62.03 | 62.38 | 1,235,057 | +0.21(+0.33%) |
Jan 26, 2022 | 63.50 | 63.68 | 61.88 | 62.17 | 1,477,870 | -1.08(-1.70%) |
Jan 25, 2022 | 62.79 | 63.72 | 62.02 | 63.25 | 1,295,378 | +0.01(+0.02%) |
Jan 24, 2022 | 62.76 | 63.35 | 61.86 | 63.24 | 1,668,299 | -0.45(-0.71%) |
Jan 21, 2022 | 64.49 | 64.61 | 63.57 | 63.69 | 1,467,512 | -0.45(-0.70%) |
Jan 20, 2022 | 64.47 | 65.04 | 64.04 | 64.14 | 731,746 | -0.30(-0.47%) |
Jan 19, 2022 | 64.66 | 64.96 | 64.24 | 64.44 | 1,105,814 | -0.95(-1.45%) |
Jan 18, 2022 | 65.71 | 65.99 | 65.30 | 65.39 | 1,135,580 | -0.91(-1.37%) |
Jan 14, 2022 | 66.30 | 0 | +1.43(+2.20%) | |||
Jan 13, 2022 | 64.75 | 65.27 | 64.40 | 64.87 | 1,820,130 | +1.94(+3.08%) |
Jan 12, 2022 | 62.66 | 63.11 | 62.55 | 62.93 | 928,489 | -0.43(-0.68%) |
Jan 11, 2022 | 62.68 | 63.39 | 62.46 | 63.36 | 1,030,236 | +0.20(+0.31%) |
Jan 10, 2022 | 62.53 | 63.42 | 62.51 | 63.17 | 3,439,827 | +1.63(+2.65%) |
Jan 07, 2022 | 60.63 | 61.90 | 60.62 | 61.54 | 1,426,632 | +0.78(+1.29%) |
Jan 06, 2022 | 60.98 | 61.36 | 60.63 | 60.75 | 1,361,954 | -0.50(-0.81%) |
Jan 05, 2022 | 61.94 | 62.24 | 61.21 | 61.25 | 1,145,465 | -0.51(-0.82%) |
Jan 04, 2022 | 61.94 | 62.64 | 61.75 | 61.76 | 1,676,962 | -0.19(-0.30%) |
Jan 03, 2022 | 61.05 | 62.25 | 60.87 | 61.95 | 3,557,612 | +2.74(+4.62%) |
Dec 31, 2021 | 59.20 | 59.43 | 58.78 | 59.21 | 911,855 | +0.00(+0.00%) |
Dec 30, 2021 | 58.92 | 59.53 | 58.91 | 59.21 | 986,486 | +0.28(+0.48%) |
Dec 29, 2021 | 58.67 | 58.98 | 58.57 | 58.92 | 965,455 | +0.00(+0.00%) |
Dec 28, 2021 | 58.63 | 59.21 | 58.62 | 58.92 | 887,614 | -0.42(-0.71%) |
Dec 27, 2021 | 59.01 | 59.35 | 58.81 | 59.35 | 870,269 | -0.08(-0.13%) |
Dec 23, 2021 | 59.03 | 59.58 | 59.01 | 59.42 | 1,034,106 | +0.37(+0.63%) |
Dec 22, 2021 | 58.16 | 59.05 | 58.13 | 59.05 | 1,286,295 | +0.36(+0.62%) |
Dec 21, 2021 | 57.78 | 58.79 | 57.76 | 58.69 | 1,419,975 | +1.38(+2.41%) |
Dec 20, 2021 | 57.56 | 57.85 | 57.11 | 57.31 | 1,710,018 | -1.15(-1.97%) |
Dec 17, 2021 | 58.46 | 58.97 | 58.30 | 58.47 | 1,812,378 | +0.38(+0.66%) |
Dec 16, 2021 | 58.03 | 58.41 | 57.88 | 58.08 | 1,684,634 | +1.41(+2.48%) |
Dec 15, 2021 | 56.24 | 56.81 | 55.88 | 56.68 | 2,392,861 | +0.11(+0.19%) |
Dec 14, 2021 | 56.88 | 57.38 | 56.50 | 56.57 | 1,218,333 | +0.19(+0.33%) |
Dec 13, 2021 | 56.61 | 56.61 | 56.08 | 56.38 | 2,356,611 | -0.25(-0.45%) |
Dec 10, 2021 | 56.67 | 56.81 | 56.27 | 56.64 | 1,281,792 | +0.51(+0.91%) |
Dec 09, 2021 | 56.60 | 56.60 | 56.01 | 56.13 | 2,212,897 | -0.43(-0.76%) |
Dec 08, 2021 | 56.44 | 56.58 | 56.21 | 56.56 | 2,639,914 | -0.59(-1.03%) |
Dec 07, 2021 | 57.41 | 57.61 | 57.04 | 57.15 | 1,459,626 | -0.13(-0.22%) |
Dec 06, 2021 | 55.68 | 57.62 | 55.66 | 57.27 | 2,333,592 | +2.06(+3.74%) |
Dec 03, 2021 | 55.29 | 55.29 | 54.63 | 55.21 | 2,433,697 | +0.06(+0.11%) |
Dec 02, 2021 | 54.69 | 55.43 | 54.69 | 55.15 | 2,507,061 | +1.45(+2.69%) |
Dec 01, 2021 | 55.42 | 55.49 | 53.67 | 53.70 | 2,349,804 | -0.78(-1.44%) |
Nov 30, 2021 | 55.36 | 55.50 | 53.89 | 54.49 | 4,258,649 | -1.60(-2.86%) |
Nov 29, 2021 | 56.97 | 57.24 | 55.81 | 56.09 | 1,870,170 | -0.87(-1.53%) |
Nov 26, 2021 | 56.50 | 57.11 | 55.80 | 56.96 | 3,538,996 | -0.44(-0.77%) |
Nov 24, 2021 | 56.96 | 57.52 | 56.96 | 57.40 | 1,460,544 | -0.20(-0.34%) |
Nov 23, 2021 | 57.52 | 57.71 | 57.22 | 57.59 | 977,402 | +0.39(+0.68%) |
Nov 22, 2021 | 57.24 | 57.91 | 57.18 | 57.20 | 925,117 | -0.04(-0.07%) |
Nov 19, 2021 | 57.52 | 57.74 | 57.06 | 57.24 | 2,396,135 | -0.87(-1.50%) |
Nov 18, 2021 | 58.09 | 58.12 | 57.51 | 58.11 | 2,001,119 | -0.05(-0.08%) |
Nov 17, 2021 | 58.18 | 58.50 | 57.98 | 58.16 | 2,917,373 | -0.49(-0.83%) |
Nov 16, 2021 | 59.11 | 59.37 | 58.53 | 58.65 | 829,171 | -0.03(-0.05%) |
Nov 15, 2021 | 58.62 | 58.90 | 58.48 | 58.68 | 902,150 | +0.41(+0.70%) |
Nov 12, 2021 | 58.53 | 58.67 | 58.19 | 58.27 | 1,241,943 | -0.41(-0.70%) |
Nov 11, 2021 | 58.79 | 58.98 | 58.55 | 58.68 | 893,848 | -0.63(-1.06%) |
Nov 10, 2021 | 59.62 | 58.73 | 59.31 | 1,412,126 | +0.52(+0.88%) | |
Nov 09, 2021 | 59.07 | 59.19 | 58.54 | 58.79 | 1,015,517 | -0.17(-0.28%) |
Nov 08, 2021 | 59.13 | 59.26 | 58.72 | 58.95 | 984,508 | -0.48(-0.81%) |
Nov 05, 2021 | 59.18 | 59.57 | 58.99 | 59.43 | 1,401,674 | +1.25(+2.15%) |
Nov 04, 2021 | 58.40 | 58.46 | 57.80 | 58.18 | 2,821,147 | -1.26(-2.12%) |
Nov 03, 2021 | 58.24 | 59.47 | 58.23 | 59.44 | 1,558,627 | +0.71(+1.22%) |
Nov 02, 2021 | 58.92 | 59.05 | 58.62 | 58.73 | 1,482,583 | -0.44(-0.74%) |