Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.45 | 57.64 | 57.59 | 168,182 | +1.14(+2.01%) | |
Jan 28, 2022 | 55.43 | 56.47 | 54.60 | 56.45 | 293,542 | +1.35(+2.44%) |
Jan 27, 2022 | 56.55 | 56.61 | 55.00 | 55.11 | 140,701 | -0.94(-1.67%) |
Jan 26, 2022 | 57.02 | 57.42 | 55.52 | 56.04 | 267,653 | +0.17(+0.31%) |
Jan 25, 2022 | 55.61 | 56.54 | 54.91 | 55.87 | 205,053 | -0.58(-1.03%) |
Jan 24, 2022 | 55.42 | 56.52 | 54.07 | 56.45 | 496,834 | +0.36(+0.65%) |
Jan 21, 2022 | 56.75 | 57.38 | 56.04 | 56.09 | 201,287 | -0.79(-1.39%) |
Jan 20, 2022 | 58.19 | 58.45 | 56.82 | 56.88 | 109,210 | -0.92(-1.59%) |
Jan 19, 2022 | 59.05 | 59.10 | 57.76 | 57.80 | 126,350 | -0.99(-1.69%) |
Jan 18, 2022 | 59.65 | 59.65 | 58.71 | 58.79 | 143,620 | -1.37(-2.27%) |
Jan 14, 2022 | 60.16 | 0 | +0.51(+0.85%) | |||
Jan 13, 2022 | 60.68 | 60.88 | 59.57 | 59.65 | 147,749 | -0.75(-1.25%) |
Jan 12, 2022 | 60.39 | 60.68 | 60.03 | 60.41 | 60,852 | +0.31(+0.51%) |
Jan 11, 2022 | 59.44 | 60.16 | 59.15 | 60.10 | 230,801 | +0.39(+0.66%) |
Jan 10, 2022 | 59.18 | 59.78 | 58.65 | 59.71 | 296,108 | +0.33(+0.56%) |
Jan 07, 2022 | 59.75 | 59.95 | 59.14 | 59.38 | 105,863 | -0.51(-0.85%) |
Jan 06, 2022 | 60.11 | 60.33 | 59.63 | 59.88 | 110,780 | -0.18(-0.30%) |
Jan 05, 2022 | 61.08 | 61.34 | 60.04 | 60.06 | 98,182 | -0.96(-1.57%) |
Jan 04, 2022 | 60.91 | 61.36 | 60.66 | 61.02 | 124,645 | +0.19(+0.31%) |
Jan 03, 2022 | 60.19 | 60.83 | 60.14 | 60.83 | 82,662 | +0.79(+1.32%) |
Dec 31, 2021 | 60.26 | 60.42 | 60.02 | 60.03 | 74,501 | -0.17(-0.29%) |
Dec 30, 2021 | 60.66 | 60.66 | 60.14 | 60.21 | 54,913 | -0.31(-0.51%) |
Dec 29, 2021 | 60.49 | 60.73 | 60.41 | 60.51 | 73,883 | +0.09(+0.14%) |
Dec 28, 2021 | 60.68 | 60.68 | 60.28 | 60.43 | 56,799 | -0.21(-0.35%) |
Dec 27, 2021 | 59.81 | 60.64 | 59.81 | 60.64 | 58,907 | +0.96(+1.62%) |
Dec 23, 2021 | 59.49 | 59.85 | 59.49 | 59.67 | 139,900 | +0.37(+0.63%) |
Dec 22, 2021 | 58.65 | 59.33 | 58.51 | 59.30 | 96,322 | +0.46(+0.77%) |
Dec 21, 2021 | 58.25 | 58.84 | 58.06 | 58.84 | 216,284 | +1.06(+1.84%) |
Dec 20, 2021 | 57.59 | 57.80 | 57.25 | 57.78 | 63,779 | -0.47(-0.81%) |
Dec 17, 2021 | 57.95 | 58.58 | 57.80 | 58.25 | 45,310 | -0.10(-0.18%) |
Dec 16, 2021 | 59.37 | 59.38 | 58.18 | 58.36 | 67,587 | -0.67(-1.14%) |
Dec 15, 2021 | 58.02 | 59.13 | 57.75 | 59.03 | 48,153 | +1.11(+1.92%) |
Dec 14, 2021 | 57.86 | 58.20 | 57.56 | 57.92 | 46,164 | -0.45(-0.76%) |
Dec 13, 2021 | 59.26 | 59.26 | 58.32 | 58.37 | 30,222 | -0.87(-1.47%) |
Dec 10, 2021 | 59.01 | 59.24 | 58.60 | 59.24 | 56,594 | +1.33(+2.29%) |
Dec 09, 2021 | 58.24 | 58.47 | 57.88 | 57.91 | 33,916 | -0.55(-0.94%) |
Dec 08, 2021 | 58.61 | 58.61 | 58.18 | 58.46 | 32,897 | -0.08(-0.13%) |
Dec 07, 2021 | 57.97 | 58.69 | 57.97 | 58.54 | 53,502 | +1.47(+2.58%) |
Dec 06, 2021 | 56.87 | 57.29 | 56.59 | 57.07 | 48,717 | +0.48(+0.85%) |
Dec 03, 2021 | 57.14 | 57.22 | 56.11 | 56.59 | 91,833 | -0.19(-0.33%) |
Dec 02, 2021 | 56.08 | 57.06 | 56.05 | 56.77 | 56,782 | +0.48(+0.86%) |
Dec 01, 2021 | 57.25 | 57.83 | 56.29 | 56.29 | 52,359 | -0.23(-0.41%) |
Nov 30, 2021 | 57.09 | 57.28 | 56.27 | 56.52 | 43,057 | -0.82(-1.43%) |
Nov 29, 2021 | 56.96 | 57.46 | 56.76 | 57.34 | 49,388 | +1.11(+1.97%) |
Nov 26, 2021 | 56.44 | 56.89 | 56.05 | 56.23 | 36,260 | -1.25(-2.18%) |
Nov 24, 2021 | 57.02 | 57.49 | 56.93 | 57.49 | 21,996 | +0.29(+0.51%) |
Nov 23, 2021 | 57.22 | 57.24 | 56.78 | 57.19 | 49,230 | -0.10(-0.18%) |
Nov 22, 2021 | 57.48 | 58.15 | 57.28 | 57.30 | 30,202 | -0.16(-0.28%) |
Nov 19, 2021 | 57.57 | 57.67 | 57.35 | 57.46 | 40,226 | -0.14(-0.25%) |
Nov 18, 2021 | 57.34 | 57.60 | 57.03 | 57.60 | 49,233 | +0.22(+0.38%) |
Nov 17, 2021 | 57.40 | 57.54 | 57.28 | 57.38 | 99,028 | -0.08(-0.13%) |
Nov 16, 2021 | 57.03 | 57.57 | 57.01 | 57.46 | 35,280 | +0.36(+0.63%) |
Nov 15, 2021 | 57.24 | 57.24 | 56.93 | 57.10 | 34,977 | +0.02(+0.03%) |
Nov 12, 2021 | 56.88 | 57.25 | 56.84 | 57.08 | 37,624 | +0.26(+0.45%) |
Nov 11, 2021 | 56.86 | 56.96 | 56.69 | 56.82 | 34,191 | +0.31(+0.55%) |
Nov 10, 2021 | 56.87 | 56.51 | 34,393 | -0.74(-1.29%) | ||
Nov 09, 2021 | 57.36 | 57.36 | 57.03 | 57.25 | 39,799 | +0.00(+0.00%) |
Nov 08, 2021 | 57.31 | 57.33 | 57.05 | 57.25 | 42,849 | +0.22(+0.38%) |
Nov 05, 2021 | 56.77 | 57.20 | 56.77 | 57.03 | 79,778 | +0.60(+1.06%) |
Nov 04, 2021 | 56.06 | 56.44 | 56.06 | 56.43 | 58,140 | +0.61(+1.09%) |
Nov 03, 2021 | 55.47 | 55.85 | 55.31 | 55.83 | 51,085 | +0.41(+0.74%) |
Nov 02, 2021 | 55.07 | 55.42 | 55.07 | 55.42 | 56,970 | +0.36(+0.65%) |