Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.18 | 52.40 | 52.36 | 1,637,234 | +0.69(+1.33%) | |
Jan 28, 2022 | 51.30 | 51.69 | 50.24 | 51.67 | 1,249,908 | +0.53(+1.04%) |
Jan 27, 2022 | 52.35 | 52.82 | 50.77 | 51.14 | 1,314,782 | -0.60(-1.16%) |
Jan 26, 2022 | 52.54 | 53.06 | 51.48 | 51.74 | 1,922,797 | -0.37(-0.71%) |
Jan 25, 2022 | 52.09 | 52.62 | 51.12 | 52.11 | 1,777,534 | -0.63(-1.19%) |
Jan 24, 2022 | 50.55 | 52.88 | 50.08 | 52.74 | 2,809,087 | +1.47(+2.87%) |
Jan 21, 2022 | 51.08 | 52.10 | 50.81 | 51.27 | 1,723,875 | +0.23(+0.45%) |
Jan 20, 2022 | 52.48 | 53.05 | 50.92 | 51.04 | 1,180,129 | -1.17(-2.25%) |
Jan 19, 2022 | 53.21 | 53.40 | 52.14 | 52.21 | 1,072,055 | -0.63(-1.19%) |
Jan 18, 2022 | 53.48 | 53.61 | 52.41 | 52.84 | 1,098,053 | -1.22(-2.26%) |
Jan 14, 2022 | 54.06 | 0 | -0.78(-1.43%) | |||
Jan 13, 2022 | 55.23 | 55.67 | 54.66 | 54.85 | 1,418,708 | -0.19(-0.35%) |
Jan 12, 2022 | 55.30 | 55.93 | 54.79 | 55.04 | 947,507 | +0.08(+0.14%) |
Jan 11, 2022 | 55.09 | 55.24 | 54.19 | 54.96 | 1,607,061 | -0.06(-0.10%) |
Jan 10, 2022 | 55.12 | 55.42 | 54.24 | 55.02 | 1,369,615 | -0.56(-1.01%) |
Jan 07, 2022 | 56.60 | 56.70 | 55.53 | 55.58 | 1,327,751 | -1.04(-1.84%) |
Jan 06, 2022 | 56.32 | 56.90 | 55.78 | 56.62 | 1,224,381 | +0.61(+1.09%) |
Jan 05, 2022 | 56.74 | 57.27 | 55.78 | 56.01 | 1,541,359 | -0.73(-1.29%) |
Jan 04, 2022 | 56.15 | 57.18 | 55.98 | 56.74 | 1,671,875 | +0.82(+1.47%) |
Jan 03, 2022 | 57.48 | 57.64 | 55.37 | 55.92 | 1,080,987 | -1.34(-2.34%) |
Dec 31, 2021 | 56.42 | 57.45 | 56.42 | 57.26 | 963,704 | +0.66(+1.16%) |
Dec 30, 2021 | 56.54 | 57.05 | 56.13 | 56.60 | 728,908 | +0.03(+0.05%) |
Dec 29, 2021 | 56.14 | 56.80 | 56.01 | 56.57 | 501,283 | +0.48(+0.85%) |
Dec 28, 2021 | 55.95 | 56.43 | 55.94 | 56.10 | 578,987 | +0.17(+0.31%) |
Dec 27, 2021 | 55.12 | 56.01 | 54.96 | 55.92 | 1,009,903 | +0.86(+1.56%) |
Dec 23, 2021 | 54.76 | 55.40 | 54.59 | 55.07 | 1,219,387 | +0.43(+0.79%) |
Dec 22, 2021 | 54.06 | 54.66 | 53.73 | 54.64 | 1,238,381 | +0.41(+0.76%) |
Dec 21, 2021 | 54.23 | 54.23 | 53.01 | 54.23 | 1,912,710 | +1.52(+2.88%) |
Dec 20, 2021 | 52.60 | 53.16 | 51.46 | 52.71 | 1,777,067 | -0.45(-0.84%) |
Dec 17, 2021 | 53.80 | 54.01 | 52.97 | 53.16 | 3,361,622 | -0.92(-1.69%) |
Dec 16, 2021 | 54.68 | 55.14 | 53.94 | 54.07 | 1,123,022 | -0.15(-0.28%) |
Dec 15, 2021 | 53.75 | 54.26 | 53.21 | 54.23 | 1,240,840 | +0.48(+0.89%) |
Dec 14, 2021 | 53.56 | 54.15 | 53.40 | 53.75 | 2,007,074 | -0.09(-0.16%) |
Dec 13, 2021 | 55.33 | 55.48 | 53.52 | 53.83 | 2,352,200 | -1.46(-2.64%) |
Dec 10, 2021 | 54.94 | 55.35 | 54.58 | 55.29 | 1,485,018 | +0.68(+1.24%) |
Dec 09, 2021 | 55.02 | 55.31 | 54.57 | 54.62 | 1,727,849 | -0.45(-0.81%) |
Dec 08, 2021 | 56.06 | 56.18 | 54.84 | 55.07 | 1,869,144 | -0.91(-1.62%) |
Dec 07, 2021 | 55.02 | 56.26 | 54.91 | 55.97 | 1,913,443 | +1.56(+2.88%) |
Dec 06, 2021 | 54.63 | 55.14 | 54.18 | 54.41 | 3,525,447 | +0.47(+0.87%) |
Dec 03, 2021 | 55.16 | 55.48 | 53.51 | 53.94 | 1,507,865 | -0.83(-1.52%) |
Dec 02, 2021 | 53.90 | 55.14 | 53.68 | 54.77 | 1,865,932 | +1.28(+2.39%) |
Dec 01, 2021 | 54.23 | 55.09 | 53.46 | 53.49 | 2,426,252 | +0.17(+0.32%) |
Nov 30, 2021 | 54.66 | 54.78 | 53.06 | 53.32 | 3,345,783 | -1.62(-2.95%) |
Nov 29, 2021 | 55.48 | 55.88 | 54.62 | 54.94 | 1,331,569 | +0.04(+0.07%) |
Nov 26, 2021 | 55.32 | 55.83 | 54.67 | 54.90 | 886,377 | -1.78(-3.15%) |
Nov 24, 2021 | 56.44 | 56.90 | 56.14 | 56.69 | 736,306 | -0.18(-0.32%) |
Nov 23, 2021 | 56.24 | 57.18 | 55.92 | 56.87 | 1,278,336 | +0.75(+1.34%) |
Nov 22, 2021 | 55.75 | 56.52 | 55.75 | 56.11 | 1,715,223 | +0.57(+1.03%) |
Nov 19, 2021 | 56.61 | 56.75 | 55.48 | 55.54 | 1,319,650 | -0.83(-1.47%) |
Nov 18, 2021 | 57.10 | 56.40 | 56.16 | 56.37 | 1,991,698 | -0.51(-0.89%) |
Nov 17, 2021 | 56.56 | 56.91 | 56.11 | 56.88 | 1,378,182 | +0.55(+0.98%) |
Nov 16, 2021 | 56.12 | 56.85 | 56.03 | 56.32 | 880,080 | +0.17(+0.31%) |
Nov 15, 2021 | 56.12 | 56.68 | 55.96 | 56.15 | 1,033,128 | +0.31(+0.56%) |
Nov 12, 2021 | 55.17 | 55.89 | 54.92 | 55.84 | 970,029 | +0.77(+1.40%) |
Nov 11, 2021 | 54.39 | 55.15 | 54.39 | 55.07 | 1,765,376 | +0.86(+1.58%) |
Nov 10, 2021 | 54.67 | 54.21 | 1,512,491 | -0.49(-0.89%) | ||
Nov 09, 2021 | 54.51 | 55.29 | 54.47 | 54.69 | 1,047,234 | +0.06(+0.10%) |
Nov 08, 2021 | 54.73 | 55.26 | 54.38 | 54.64 | 1,258,252 | +0.24(+0.44%) |
Nov 05, 2021 | 55.08 | 55.60 | 54.36 | 54.40 | 1,184,720 | -0.13(-0.24%) |
Nov 04, 2021 | 54.09 | 54.75 | 53.90 | 54.53 | 1,133,405 | +0.68(+1.27%) |
Nov 03, 2021 | 53.52 | 54.22 | 53.23 | 53.85 | 1,380,348 | +0.17(+0.32%) |
Nov 02, 2021 | 53.09 | 54.12 | 53.02 | 53.68 | 1,831,972 | +0.80(+1.51%) |