Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.33 | 55.37 | 55.34 | 1,341,825 | +1.03(+1.89%) | |
Jan 28, 2022 | 53.57 | 54.32 | 53.11 | 54.31 | 1,414,105 | +0.97(+1.82%) |
Jan 27, 2022 | 53.82 | 54.71 | 52.86 | 53.34 | 2,205,341 | +0.38(+0.72%) |
Jan 26, 2022 | 55.09 | 55.75 | 52.49 | 52.96 | 2,586,984 | -1.19(-2.20%) |
Jan 25, 2022 | 55.13 | 55.19 | 53.46 | 54.15 | 1,578,548 | -1.75(-3.13%) |
Jan 24, 2022 | 53.49 | 56.11 | 53.30 | 55.90 | 1,604,395 | +1.53(+2.81%) |
Jan 21, 2022 | 54.74 | 55.90 | 54.23 | 54.38 | 1,264,560 | -0.77(-1.40%) |
Jan 20, 2022 | 56.43 | 56.91 | 55.14 | 55.15 | 915,923 | -0.93(-1.66%) |
Jan 19, 2022 | 56.34 | 57.13 | 55.38 | 56.08 | 1,859,269 | +0.00(+0.00%) |
Jan 18, 2022 | 54.79 | 56.42 | 54.53 | 56.08 | 1,536,956 | +0.54(+0.97%) |
Jan 14, 2022 | 55.54 | 0 | -0.66(-1.17%) | |||
Jan 13, 2022 | 56.48 | 56.68 | 55.83 | 56.20 | 1,438,411 | -0.35(-0.62%) |
Jan 12, 2022 | 56.87 | 56.99 | 56.05 | 56.55 | 1,318,749 | +0.04(+0.07%) |
Jan 11, 2022 | 56.98 | 57.05 | 55.22 | 56.51 | 1,393,409 | -0.17(-0.29%) |
Jan 10, 2022 | 57.23 | 57.23 | 55.35 | 56.68 | 1,212,292 | -0.58(-1.01%) |
Jan 07, 2022 | 57.82 | 57.83 | 56.10 | 57.25 | 1,176,336 | -0.71(-1.23%) |
Jan 06, 2022 | 58.39 | 59.00 | 57.36 | 57.97 | 1,913,989 | -1.50(-2.52%) |
Jan 05, 2022 | 60.04 | 60.73 | 59.37 | 59.46 | 1,246,079 | -0.39(-0.65%) |
Jan 04, 2022 | 59.08 | 60.35 | 58.89 | 59.86 | 1,092,442 | +0.62(+1.04%) |
Jan 03, 2022 | 60.15 | 60.76 | 58.82 | 59.24 | 813,301 | -0.36(-0.61%) |
Dec 31, 2021 | 59.18 | 59.96 | 59.09 | 59.60 | 728,093 | +0.19(+0.31%) |
Dec 30, 2021 | 60.45 | 60.92 | 59.40 | 59.42 | 1,040,278 | -0.88(-1.46%) |
Dec 29, 2021 | 59.71 | 60.45 | 59.49 | 60.30 | 714,537 | +0.62(+1.03%) |
Dec 28, 2021 | 59.46 | 60.01 | 59.42 | 59.68 | 717,435 | +0.11(+0.18%) |
Dec 27, 2021 | 57.82 | 59.75 | 57.82 | 59.57 | 976,743 | +1.92(+3.32%) |
Dec 23, 2021 | 57.05 | 57.80 | 56.88 | 57.66 | 850,072 | +0.62(+1.08%) |
Dec 22, 2021 | 57.18 | 57.42 | 56.73 | 57.04 | 678,476 | -0.01(-0.02%) |
Dec 21, 2021 | 56.73 | 57.18 | 56.37 | 57.05 | 1,186,696 | +0.63(+1.11%) |
Dec 20, 2021 | 57.06 | 57.06 | 55.42 | 56.42 | 1,207,756 | -1.26(-2.19%) |
Dec 17, 2021 | 57.80 | 58.22 | 57.27 | 57.68 | 3,815,544 | -0.34(-0.59%) |
Dec 16, 2021 | 59.62 | 60.07 | 57.67 | 58.03 | 1,484,057 | -1.32(-2.22%) |
Dec 15, 2021 | 59.43 | 59.64 | 58.65 | 59.35 | 1,201,588 | -0.07(-0.12%) |
Dec 14, 2021 | 59.47 | 60.29 | 59.07 | 59.42 | 1,198,857 | -0.50(-0.83%) |
Dec 13, 2021 | 60.22 | 60.51 | 59.15 | 59.91 | 1,649,645 | +0.29(+0.49%) |
Dec 10, 2021 | 58.83 | 59.95 | 58.83 | 59.62 | 1,168,424 | +0.87(+1.48%) |
Dec 09, 2021 | 59.12 | 59.95 | 58.47 | 58.75 | 1,420,489 | +0.03(+0.05%) |
Dec 08, 2021 | 59.67 | 59.91 | 58.07 | 58.72 | 1,235,571 | -0.42(-0.71%) |
Dec 07, 2021 | 59.25 | 60.10 | 58.71 | 59.14 | 1,811,007 | +0.82(+1.41%) |
Dec 06, 2021 | 56.89 | 59.23 | 56.66 | 58.32 | 2,760,837 | +2.12(+3.78%) |
Dec 03, 2021 | 55.56 | 56.97 | 55.43 | 56.20 | 1,386,474 | +0.88(+1.59%) |
Dec 02, 2021 | 55.26 | 55.80 | 54.48 | 55.32 | 1,687,560 | +0.06(+0.11%) |
Dec 01, 2021 | 56.39 | 56.85 | 54.83 | 55.26 | 1,783,863 | -0.63(-1.14%) |
Nov 30, 2021 | 56.14 | 56.79 | 55.62 | 55.89 | 2,718,453 | -0.57(-1.00%) |
Nov 29, 2021 | 56.26 | 57.07 | 55.94 | 56.46 | 1,410,530 | +0.43(+0.77%) |
Nov 26, 2021 | 55.61 | 56.54 | 55.16 | 56.03 | 864,934 | -0.68(-1.20%) |
Nov 24, 2021 | 56.75 | 57.06 | 56.06 | 56.71 | 863,966 | -0.30(-0.53%) |
Nov 23, 2021 | 56.80 | 57.56 | 56.10 | 57.02 | 1,260,298 | +0.39(+0.69%) |
Nov 22, 2021 | 55.88 | 57.41 | 55.44 | 56.63 | 1,217,337 | +0.98(+1.75%) |
Nov 19, 2021 | 56.18 | 56.39 | 55.52 | 55.65 | 1,499,580 | -0.72(-1.28%) |
Nov 18, 2021 | 57.28 | 57.51 | 56.26 | 56.37 | 1,325,314 | -0.91(-1.59%) |
Nov 17, 2021 | 57.66 | 57.71 | 56.74 | 57.28 | 1,171,292 | -0.40(-0.69%) |
Nov 16, 2021 | 58.30 | 58.83 | 57.66 | 57.68 | 1,363,903 | -0.39(-0.67%) |
Nov 15, 2021 | 58.85 | 59.16 | 57.95 | 58.07 | 1,111,839 | -0.77(-1.31%) |
Nov 12, 2021 | 57.91 | 59.04 | 57.66 | 58.84 | 1,043,484 | +1.07(+1.86%) |
Nov 11, 2021 | 57.73 | 58.07 | 57.35 | 57.77 | 750,328 | +0.17(+0.29%) |
Nov 10, 2021 | 57.83 | 57.60 | 1,075,766 | -0.37(-0.64%) | ||
Nov 09, 2021 | 56.78 | 57.99 | 56.71 | 57.97 | 1,191,067 | +1.17(+2.06%) |
Nov 08, 2021 | 56.39 | 57.00 | 56.02 | 56.80 | 1,355,739 | +0.53(+0.94%) |
Nov 05, 2021 | 57.97 | 58.67 | 56.23 | 56.27 | 2,231,651 | -1.45(-2.52%) |
Nov 04, 2021 | 57.83 | 58.23 | 57.03 | 57.73 | 1,644,592 | -0.10(-0.17%) |
Nov 03, 2021 | 55.69 | 57.94 | 55.67 | 57.83 | 1,866,643 | +1.78(+3.17%) |
Nov 02, 2021 | 56.33 | 56.79 | 55.75 | 56.05 | 1,622,515 | -0.15(-0.26%) |