Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.61 | 59.52 | 59.45 | 5,468,819 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.35 | 59.02 | 57.62 | 59.01 | 3,102,469 | +0.44(+0.74%) |
Jan 27, 2022 | 59.33 | 60.20 | 58.12 | 58.57 | 3,676,197 | -0.26(-0.43%) |
Jan 26, 2022 | 59.02 | 59.83 | 58.27 | 58.83 | 3,822,359 | +0.25(+0.42%) |
Jan 25, 2022 | 57.61 | 59.03 | 56.61 | 58.58 | 3,915,456 | +0.40(+0.68%) |
Jan 24, 2022 | 56.93 | 58.38 | 56.23 | 58.18 | 5,495,528 | +0.59(+1.02%) |
Jan 21, 2022 | 58.60 | 58.60 | 57.45 | 57.60 | 6,489,279 | -0.98(-1.68%) |
Jan 20, 2022 | 59.59 | 59.95 | 58.50 | 58.58 | 3,293,465 | -0.81(-1.37%) |
Jan 19, 2022 | 60.35 | 60.53 | 59.35 | 59.39 | 3,106,437 | -0.85(-1.41%) |
Jan 18, 2022 | 60.55 | 60.70 | 59.78 | 60.24 | 2,843,843 | -0.38(-0.62%) |
Jan 14, 2022 | 60.62 | 0 | +0.60(+0.99%) | |||
Jan 13, 2022 | 60.21 | 60.77 | 59.82 | 60.03 | 3,159,383 | +0.09(+0.14%) |
Jan 12, 2022 | 60.05 | 60.46 | 59.75 | 59.94 | 3,180,420 | +0.11(+0.19%) |
Jan 11, 2022 | 59.58 | 59.85 | 59.06 | 59.83 | 2,744,018 | +0.29(+0.49%) |
Jan 10, 2022 | 59.24 | 59.55 | 58.79 | 59.54 | 5,998,149 | +0.71(+1.21%) |
Jan 07, 2022 | 58.08 | 59.03 | 57.69 | 58.83 | 3,939,369 | +0.92(+1.59%) |
Jan 06, 2022 | 57.48 | 57.96 | 56.90 | 57.91 | 3,811,022 | +1.05(+1.85%) |
Jan 05, 2022 | 57.12 | 58.12 | 56.77 | 56.86 | 4,354,903 | -0.09(-0.17%) |
Jan 04, 2022 | 55.70 | 57.12 | 55.27 | 56.95 | 5,085,794 | +1.81(+3.28%) |
Jan 03, 2022 | 55.48 | 55.85 | 54.97 | 55.14 | 3,414,160 | -0.11(-0.21%) |
Dec 31, 2021 | 55.34 | 55.64 | 55.13 | 55.26 | 2,161,455 | -0.16(-0.29%) |
Dec 30, 2021 | 55.69 | 56.04 | 55.38 | 55.42 | 1,772,965 | -0.22(-0.39%) |
Dec 29, 2021 | 55.48 | 55.73 | 55.11 | 55.64 | 1,667,223 | +0.28(+0.51%) |
Dec 28, 2021 | 55.00 | 55.57 | 54.91 | 55.35 | 1,834,029 | +0.27(+0.50%) |
Dec 27, 2021 | 54.68 | 55.09 | 54.42 | 55.08 | 1,764,936 | +0.48(+0.88%) |
Dec 23, 2021 | 54.49 | 54.99 | 54.49 | 54.60 | 2,458,549 | +0.48(+0.89%) |
Dec 22, 2021 | 53.67 | 54.31 | 53.56 | 54.11 | 1,754,938 | +0.32(+0.60%) |
Dec 21, 2021 | 53.02 | 54.29 | 52.96 | 53.79 | 3,517,126 | +1.40(+2.67%) |
Dec 20, 2021 | 53.01 | 53.08 | 51.72 | 52.39 | 3,380,687 | -1.40(-2.60%) |
Dec 17, 2021 | 54.70 | 54.70 | 53.61 | 53.79 | 6,441,276 | -1.00(-1.83%) |
Dec 16, 2021 | 54.75 | 55.38 | 54.47 | 54.79 | 3,161,486 | +0.52(+0.96%) |
Dec 15, 2021 | 54.33 | 54.39 | 53.63 | 54.27 | 3,956,530 | +0.18(+0.33%) |
Dec 14, 2021 | 53.13 | 54.47 | 53.01 | 54.09 | 4,229,228 | +0.13(+0.25%) |
Dec 13, 2021 | 54.62 | 54.70 | 53.90 | 53.96 | 3,679,620 | -0.78(-1.42%) |
Dec 10, 2021 | 54.70 | 54.93 | 54.36 | 54.74 | 3,164,228 | +0.44(+0.82%) |
Dec 09, 2021 | 53.31 | 54.44 | 53.20 | 54.29 | 2,797,385 | +0.61(+1.13%) |
Dec 08, 2021 | 53.76 | 54.11 | 53.38 | 53.69 | 2,440,346 | +0.02(+0.04%) |
Dec 07, 2021 | 53.07 | 53.99 | 52.82 | 53.67 | 2,975,933 | +0.94(+1.78%) |
Dec 06, 2021 | 52.13 | 53.37 | 51.70 | 52.73 | 3,390,875 | +1.36(+2.65%) |
Dec 03, 2021 | 51.76 | 52.21 | 50.96 | 51.37 | 3,880,182 | -0.92(-1.76%) |
Dec 02, 2021 | 51.10 | 52.74 | 50.87 | 52.29 | 3,128,416 | +1.50(+2.94%) |
Dec 01, 2021 | 52.29 | 52.91 | 50.78 | 50.79 | 3,424,828 | -0.44(-0.87%) |
Nov 30, 2021 | 52.09 | 52.17 | 51.10 | 51.24 | 7,179,650 | -1.48(-2.80%) |
Nov 29, 2021 | 53.04 | 53.22 | 52.31 | 52.71 | 2,878,796 | +0.12(+0.23%) |
Nov 26, 2021 | 52.66 | 52.95 | 51.70 | 52.59 | 3,624,137 | -1.36(-2.53%) |
Nov 24, 2021 | 53.64 | 54.09 | 53.25 | 53.95 | 3,238,480 | +0.20(+0.37%) |
Nov 23, 2021 | 52.97 | 53.87 | 52.77 | 53.75 | 3,117,243 | +0.89(+1.68%) |
Nov 22, 2021 | 52.77 | 53.54 | 52.48 | 52.86 | 3,527,181 | +0.40(+0.76%) |
Nov 19, 2021 | 52.52 | 52.92 | 51.79 | 52.47 | 2,796,452 | -0.44(-0.82%) |
Nov 18, 2021 | 53.77 | 53.14 | 52.86 | 52.90 | 2,952,024 | -0.97(-1.79%) |
Nov 17, 2021 | 53.94 | 54.22 | 53.83 | 53.87 | 3,124,991 | -0.32(-0.59%) |
Nov 16, 2021 | 54.58 | 54.84 | 54.13 | 54.19 | 3,292,474 | +0.02(+0.04%) |
Nov 15, 2021 | 53.86 | 54.35 | 53.60 | 54.17 | 3,649,179 | +0.53(+0.98%) |
Nov 12, 2021 | 53.02 | 53.70 | 52.87 | 53.64 | 2,592,419 | +0.64(+1.21%) |
Nov 11, 2021 | 52.69 | 53.14 | 52.42 | 53.00 | 3,509,693 | +0.29(+0.55%) |
Nov 10, 2021 | 53.08 | 52.71 | 2,654,553 | -0.24(-0.46%) | ||
Nov 09, 2021 | 53.11 | 53.14 | 52.69 | 52.96 | 1,826,973 | -0.44(-0.83%) |
Nov 08, 2021 | 53.62 | 53.90 | 53.26 | 53.40 | 2,070,273 | +0.00(+0.00%) |
Nov 05, 2021 | 53.01 | 53.90 | 52.77 | 53.40 | 3,430,933 | +0.99(+1.89%) |
Nov 04, 2021 | 52.58 | 52.68 | 51.48 | 52.41 | 2,852,535 | -0.34(-0.64%) |
Nov 03, 2021 | 51.61 | 53.17 | 51.53 | 52.75 | 4,548,404 | +0.88(+1.71%) |
Nov 02, 2021 | 51.66 | 51.98 | 51.20 | 51.86 | 2,915,563 | +0.24(+0.46%) |