Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.39 | 60.79 | 60.77 | 1,462,825 | +0.18(+0.30%) | |
Jan 28, 2022 | 59.67 | 60.66 | 59.59 | 60.59 | 1,438,828 | -0.88(-1.43%) |
Jan 27, 2022 | 62.07 | 62.37 | 61.13 | 61.47 | 1,253,310 | +0.20(+0.33%) |
Jan 26, 2022 | 62.58 | 62.75 | 60.98 | 61.27 | 1,499,712 | -1.06(-1.70%) |
Jan 25, 2022 | 61.87 | 62.79 | 61.12 | 62.33 | 1,314,522 | +0.01(+0.02%) |
Jan 24, 2022 | 61.84 | 62.43 | 60.96 | 62.32 | 1,692,955 | -0.44(-0.71%) |
Jan 21, 2022 | 63.55 | 63.67 | 62.64 | 62.76 | 1,489,200 | -0.44(-0.70%) |
Jan 20, 2022 | 63.53 | 64.09 | 63.10 | 63.20 | 742,561 | -0.30(-0.47%) |
Jan 19, 2022 | 63.72 | 64.01 | 63.31 | 63.50 | 1,122,157 | -0.93(-1.45%) |
Jan 18, 2022 | 64.75 | 65.03 | 64.35 | 64.44 | 1,152,363 | -0.90(-1.37%) |
Jan 14, 2022 | 65.33 | 0 | +1.41(+2.20%) | |||
Jan 13, 2022 | 63.81 | 64.32 | 63.46 | 63.93 | 1,847,030 | +1.91(+3.08%) |
Jan 12, 2022 | 61.75 | 62.20 | 61.64 | 62.02 | 942,212 | -0.42(-0.68%) |
Jan 11, 2022 | 61.77 | 62.47 | 61.55 | 62.44 | 1,045,462 | +0.19(+0.31%) |
Jan 10, 2022 | 61.62 | 62.50 | 61.60 | 62.25 | 3,490,665 | +1.61(+2.65%) |
Jan 07, 2022 | 59.74 | 61.00 | 59.73 | 60.64 | 1,447,717 | +0.77(+1.29%) |
Jan 06, 2022 | 60.09 | 60.47 | 59.75 | 59.87 | 1,382,083 | -0.49(-0.81%) |
Jan 05, 2022 | 61.03 | 61.33 | 60.32 | 60.36 | 1,162,394 | -0.50(-0.82%) |
Jan 04, 2022 | 61.03 | 61.73 | 60.85 | 60.86 | 1,701,746 | -0.18(-0.30%) |
Jan 03, 2022 | 60.16 | 61.34 | 59.98 | 61.04 | 3,610,191 | +2.70(+4.62%) |
Dec 31, 2021 | 58.34 | 58.57 | 57.92 | 58.35 | 925,331 | +0.00(+0.00%) |
Dec 30, 2021 | 58.07 | 58.66 | 58.06 | 58.35 | 1,001,065 | +0.28(+0.48%) |
Dec 29, 2021 | 57.82 | 58.12 | 57.72 | 58.07 | 979,723 | +0.00(+0.00%) |
Dec 28, 2021 | 57.78 | 58.35 | 57.77 | 58.07 | 900,732 | -0.41(-0.71%) |
Dec 27, 2021 | 58.15 | 58.49 | 57.95 | 58.48 | 883,131 | -0.08(-0.13%) |
Dec 23, 2021 | 58.17 | 58.71 | 58.15 | 58.56 | 1,049,389 | +0.37(+0.63%) |
Dec 22, 2021 | 57.31 | 58.19 | 57.29 | 58.19 | 1,305,305 | +0.36(+0.62%) |
Dec 21, 2021 | 56.94 | 57.93 | 56.92 | 57.84 | 1,440,961 | +1.36(+2.41%) |
Dec 20, 2021 | 56.72 | 57.01 | 56.27 | 56.48 | 1,735,291 | -1.14(-1.97%) |
Dec 17, 2021 | 57.60 | 58.11 | 57.45 | 57.61 | 1,839,164 | +0.38(+0.66%) |
Dec 16, 2021 | 57.19 | 57.56 | 57.04 | 57.24 | 1,709,531 | +1.39(+2.48%) |
Dec 15, 2021 | 55.42 | 55.99 | 55.07 | 55.85 | 2,428,226 | +0.11(+0.19%) |
Dec 14, 2021 | 56.05 | 56.54 | 55.68 | 55.74 | 1,236,339 | +0.18(+0.33%) |
Dec 13, 2021 | 55.78 | 55.78 | 55.26 | 55.56 | 2,391,440 | -0.25(-0.45%) |
Dec 10, 2021 | 55.84 | 55.99 | 55.46 | 55.81 | 1,300,736 | +0.50(+0.91%) |
Dec 09, 2021 | 55.77 | 55.77 | 55.20 | 55.31 | 2,245,601 | -0.42(-0.76%) |
Dec 08, 2021 | 55.62 | 55.76 | 55.39 | 55.73 | 2,678,930 | -0.58(-1.03%) |
Dec 07, 2021 | 56.57 | 56.78 | 56.21 | 56.31 | 1,481,198 | -0.13(-0.22%) |
Dec 06, 2021 | 54.87 | 56.78 | 54.85 | 56.44 | 2,368,081 | +2.03(+3.74%) |
Dec 03, 2021 | 54.48 | 54.48 | 53.84 | 54.40 | 2,469,665 | +0.06(+0.11%) |
Dec 02, 2021 | 53.89 | 54.62 | 53.89 | 54.35 | 2,544,113 | +1.43(+2.69%) |
Dec 01, 2021 | 54.62 | 54.68 | 52.89 | 52.92 | 2,384,532 | -0.77(-1.44%) |
Nov 30, 2021 | 54.55 | 54.69 | 53.11 | 53.69 | 4,321,589 | -1.58(-2.86%) |
Nov 29, 2021 | 56.14 | 56.41 | 54.99 | 55.27 | 1,897,809 | -0.86(-1.53%) |
Nov 26, 2021 | 55.68 | 56.27 | 54.99 | 56.13 | 3,591,299 | -0.43(-0.77%) |
Nov 24, 2021 | 56.13 | 56.68 | 56.13 | 56.56 | 1,482,130 | -0.19(-0.34%) |
Nov 23, 2021 | 56.68 | 56.87 | 56.39 | 56.76 | 991,847 | +0.39(+0.68%) |
Nov 22, 2021 | 56.41 | 57.06 | 56.35 | 56.37 | 938,789 | -0.04(-0.07%) |
Nov 19, 2021 | 56.68 | 56.90 | 56.23 | 56.41 | 2,431,548 | -0.86(-1.50%) |
Nov 18, 2021 | 57.25 | 57.28 | 56.67 | 57.27 | 2,030,694 | -0.05(-0.08%) |
Nov 17, 2021 | 57.33 | 57.65 | 57.14 | 57.31 | 2,960,489 | -0.48(-0.83%) |
Nov 16, 2021 | 58.25 | 58.51 | 57.68 | 57.80 | 841,425 | -0.03(-0.05%) |
Nov 15, 2021 | 57.77 | 58.04 | 57.63 | 57.83 | 915,483 | +0.40(+0.70%) |
Nov 12, 2021 | 57.68 | 57.82 | 57.34 | 57.42 | 1,260,298 | -0.40(-0.70%) |
Nov 11, 2021 | 57.93 | 58.12 | 57.70 | 57.83 | 907,058 | -0.62(-1.06%) |
Nov 10, 2021 | 58.75 | 57.87 | 58.44 | 1,432,996 | +0.51(+0.88%) | |
Nov 09, 2021 | 58.21 | 58.33 | 57.69 | 57.93 | 1,030,525 | -0.16(-0.28%) |
Nov 08, 2021 | 58.27 | 58.39 | 57.86 | 58.10 | 999,058 | -0.47(-0.81%) |
Nov 05, 2021 | 58.32 | 58.70 | 58.13 | 58.57 | 1,422,390 | +1.23(+2.15%) |
Nov 04, 2021 | 57.55 | 57.60 | 56.96 | 57.33 | 2,862,841 | -1.24(-2.12%) |
Nov 03, 2021 | 57.39 | 58.61 | 57.38 | 58.58 | 1,581,662 | +0.70(+1.22%) |
Nov 02, 2021 | 58.07 | 58.19 | 57.76 | 57.87 | 1,504,494 | -0.43(-0.74%) |