Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.04 | 57.96 | 57.94 | 2,345,356 | +0.57(+0.99%) | |
Jan 28, 2022 | 56.42 | 57.36 | 54.58 | 57.37 | 891,296 | +1.11(+1.97%) |
Jan 27, 2022 | 58.17 | 58.74 | 56.21 | 56.26 | 1,365,589 | -1.67(-2.88%) |
Jan 26, 2022 | 59.57 | 60.34 | 57.75 | 57.93 | 977,269 | -0.72(-1.23%) |
Jan 25, 2022 | 56.68 | 59.43 | 56.31 | 58.65 | 1,629,173 | +1.24(+2.16%) |
Jan 24, 2022 | 53.75 | 57.69 | 53.20 | 57.41 | 1,305,250 | +2.42(+4.39%) |
Jan 21, 2022 | 55.60 | 56.32 | 54.59 | 55.00 | 1,292,127 | -1.25(-2.22%) |
Jan 20, 2022 | 56.56 | 58.16 | 56.14 | 56.24 | 1,054,507 | +0.02(+0.03%) |
Jan 19, 2022 | 58.29 | 58.34 | 56.16 | 56.22 | 858,298 | -1.84(-3.17%) |
Jan 18, 2022 | 58.54 | 59.34 | 57.98 | 58.07 | 599,727 | -1.07(-1.81%) |
Jan 14, 2022 | 59.14 | 0 | -1.67(-2.74%) | |||
Jan 13, 2022 | 61.74 | 62.55 | 60.63 | 60.80 | 794,065 | -1.07(-1.73%) |
Jan 12, 2022 | 62.55 | 62.86 | 61.26 | 61.88 | 758,758 | -0.19(-0.30%) |
Jan 11, 2022 | 60.86 | 62.21 | 60.77 | 62.06 | 746,423 | +1.12(+1.84%) |
Jan 10, 2022 | 61.30 | 61.59 | 59.35 | 60.94 | 913,806 | -0.95(-1.54%) |
Jan 07, 2022 | 61.65 | 63.04 | 61.45 | 61.90 | 632,181 | +0.23(+0.38%) |
Jan 06, 2022 | 61.08 | 62.26 | 60.23 | 61.66 | 533,161 | +0.88(+1.44%) |
Jan 05, 2022 | 63.25 | 63.46 | 60.67 | 60.78 | 1,016,874 | -2.54(-4.02%) |
Jan 04, 2022 | 63.82 | 64.31 | 62.62 | 63.33 | 876,196 | +0.06(+0.09%) |
Jan 03, 2022 | 64.27 | 65.28 | 63.14 | 63.27 | 978,759 | -0.62(-0.98%) |
Dec 31, 2021 | 63.71 | 64.37 | 63.42 | 63.89 | 453,196 | +0.18(+0.28%) |
Dec 30, 2021 | 63.22 | 64.21 | 63.22 | 63.72 | 720,163 | +0.36(+0.57%) |
Dec 29, 2021 | 62.59 | 64.03 | 62.25 | 63.36 | 674,538 | +0.41(+0.65%) |
Dec 28, 2021 | 63.09 | 64.12 | 62.85 | 62.95 | 577,665 | -0.60(-0.95%) |
Dec 27, 2021 | 62.67 | 63.71 | 62.03 | 63.55 | 771,657 | +0.53(+0.83%) |
Dec 23, 2021 | 62.97 | 63.34 | 62.33 | 63.03 | 712,168 | +0.76(+1.22%) |
Dec 22, 2021 | 61.42 | 63.05 | 61.25 | 62.27 | 768,910 | +0.60(+0.98%) |
Dec 21, 2021 | 58.30 | 61.72 | 58.30 | 61.66 | 817,477 | +3.99(+6.91%) |
Dec 20, 2021 | 57.32 | 58.46 | 56.43 | 57.68 | 625,495 | -0.86(-1.46%) |
Dec 17, 2021 | 56.60 | 58.90 | 55.89 | 58.53 | 1,570,570 | +1.21(+2.11%) |
Dec 16, 2021 | 59.33 | 60.17 | 57.30 | 57.33 | 943,411 | -1.57(-2.66%) |
Dec 15, 2021 | 59.04 | 59.44 | 57.53 | 58.89 | 1,014,511 | -0.14(-0.23%) |
Dec 14, 2021 | 58.84 | 60.01 | 58.17 | 59.03 | 1,325,623 | -0.27(-0.46%) |
Dec 13, 2021 | 60.34 | 61.43 | 58.82 | 59.30 | 1,384,944 | -1.68(-2.75%) |
Dec 10, 2021 | 61.93 | 62.30 | 60.36 | 60.98 | 835,389 | -0.66(-1.07%) |
Dec 09, 2021 | 62.14 | 63.17 | 61.59 | 61.64 | 726,674 | -1.19(-1.89%) |
Dec 08, 2021 | 61.18 | 63.41 | 60.72 | 62.83 | 1,195,980 | +1.95(+3.20%) |
Dec 07, 2021 | 60.87 | 61.94 | 60.38 | 60.88 | 1,315,477 | +1.18(+1.97%) |
Dec 06, 2021 | 58.96 | 60.70 | 57.72 | 59.70 | 2,483,458 | +1.55(+2.66%) |
Dec 03, 2021 | 58.53 | 58.55 | 56.71 | 58.15 | 1,494,674 | -0.31(-0.53%) |
Dec 02, 2021 | 55.69 | 58.73 | 55.01 | 58.47 | 1,898,092 | +3.22(+5.82%) |
Dec 01, 2021 | 58.17 | 59.46 | 55.11 | 55.25 | 1,564,127 | -1.86(-3.26%) |
Nov 30, 2021 | 57.88 | 58.80 | 56.38 | 57.11 | 1,876,738 | -1.43(-2.45%) |
Nov 29, 2021 | 59.87 | 60.90 | 58.43 | 58.54 | 999,391 | -0.93(-1.56%) |
Nov 26, 2021 | 57.46 | 59.78 | 56.60 | 59.47 | 1,280,340 | -0.84(-1.39%) |
Nov 24, 2021 | 58.05 | 60.34 | 57.87 | 60.31 | 1,018,150 | +1.40(+2.38%) |
Nov 23, 2021 | 59.26 | 59.74 | 58.11 | 58.90 | 960,643 | +0.06(+0.10%) |
Nov 22, 2021 | 58.59 | 59.59 | 57.68 | 58.85 | 1,062,777 | +0.64(+1.10%) |
Nov 19, 2021 | 57.00 | 58.84 | 56.67 | 58.20 | 1,189,344 | +0.40(+0.69%) |
Nov 18, 2021 | 59.43 | 59.78 | 57.69 | 57.80 | 1,331,140 | -1.60(-2.69%) |
Nov 17, 2021 | 58.90 | 59.78 | 58.79 | 59.40 | 791,707 | +0.18(+0.30%) |
Nov 16, 2021 | 60.34 | 60.38 | 58.23 | 59.23 | 1,963,733 | -1.18(-1.95%) |
Nov 15, 2021 | 61.32 | 61.39 | 60.37 | 60.40 | 1,070,870 | -0.20(-0.34%) |
Nov 12, 2021 | 61.10 | 61.38 | 60.31 | 60.61 | 529,593 | -0.20(-0.34%) |
Nov 11, 2021 | 61.63 | 61.63 | 60.34 | 60.81 | 872,447 | -0.69(-1.12%) |
Nov 10, 2021 | 61.73 | 61.51 | 863,345 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.64 | 63.55 | 61.47 | 62.21 | 921,711 | -0.52(-0.82%) |
Nov 08, 2021 | 65.67 | 65.79 | 62.59 | 62.72 | 1,055,236 | -2.98(-4.54%) |
Nov 05, 2021 | 64.32 | 66.53 | 64.31 | 65.71 | 1,567,996 | +3.24(+5.18%) |
Nov 04, 2021 | 65.97 | 66.30 | 62.04 | 62.47 | 1,809,897 | -3.26(-4.97%) |
Nov 03, 2021 | 63.44 | 66.11 | 63.10 | 65.73 | 1,732,109 | +2.10(+3.31%) |
Nov 02, 2021 | 64.20 | 64.75 | 63.16 | 63.63 | 1,309,719 | -0.14(-0.21%) |