Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.95 | 54.59 | 54.59 | 611,583 | +1.91(+3.62%) | |
Jan 28, 2022 | 51.36 | 52.73 | 50.72 | 52.68 | 355,334 | +1.51(+2.96%) |
Jan 27, 2022 | 52.57 | 52.75 | 51.02 | 51.17 | 495,609 | -0.64(-1.23%) |
Jan 26, 2022 | 53.24 | 53.63 | 51.36 | 51.81 | 809,851 | -0.10(-0.19%) |
Jan 25, 2022 | 52.26 | 52.64 | 51.41 | 51.91 | 544,795 | -1.21(-2.28%) |
Jan 24, 2022 | 51.73 | 53.13 | 50.16 | 53.12 | 1,671,777 | +0.31(+0.60%) |
Jan 21, 2022 | 54.02 | 54.30 | 52.76 | 52.80 | 1,047,366 | -1.49(-2.75%) |
Jan 20, 2022 | 55.32 | 56.10 | 54.17 | 54.30 | 437,205 | -0.69(-1.25%) |
Jan 19, 2022 | 55.93 | 56.18 | 54.89 | 54.98 | 436,524 | -0.71(-1.27%) |
Jan 18, 2022 | 56.10 | 56.48 | 55.47 | 55.69 | 561,316 | -1.36(-2.38%) |
Jan 14, 2022 | 57.05 | 0 | +0.28(+0.48%) | |||
Jan 13, 2022 | 58.29 | 58.48 | 56.65 | 56.77 | 299,527 | -1.43(-2.47%) |
Jan 12, 2022 | 58.48 | 58.70 | 57.88 | 58.21 | 261,798 | +0.19(+0.32%) |
Jan 11, 2022 | 57.22 | 58.08 | 56.80 | 58.02 | 558,539 | +0.75(+1.30%) |
Jan 10, 2022 | 56.76 | 57.27 | 55.64 | 57.27 | 674,751 | +0.01(+0.02%) |
Jan 07, 2022 | 57.88 | 58.14 | 57.00 | 57.26 | 389,062 | -0.50(-0.87%) |
Jan 06, 2022 | 57.74 | 58.21 | 57.10 | 57.76 | 387,563 | -0.16(-0.27%) |
Jan 05, 2022 | 59.72 | 59.72 | 57.84 | 57.92 | 664,245 | -1.92(-3.20%) |
Jan 04, 2022 | 60.79 | 60.79 | 59.42 | 59.84 | 404,463 | -0.78(-1.28%) |
Jan 03, 2022 | 60.29 | 60.62 | 59.84 | 60.62 | 377,676 | +0.76(+1.26%) |
Dec 31, 2021 | 60.13 | 60.37 | 59.86 | 59.86 | 286,458 | -0.44(-0.73%) |
Dec 30, 2021 | 60.27 | 60.75 | 60.24 | 60.30 | 199,166 | -0.05(-0.08%) |
Dec 29, 2021 | 60.45 | 60.63 | 60.05 | 60.35 | 396,242 | -0.10(-0.16%) |
Dec 28, 2021 | 60.82 | 60.94 | 60.32 | 60.45 | 250,593 | -0.33(-0.54%) |
Dec 27, 2021 | 60.15 | 60.77 | 60.12 | 60.77 | 285,865 | +0.85(+1.41%) |
Dec 23, 2021 | 59.57 | 60.08 | 59.48 | 59.93 | 215,692 | +0.51(+0.86%) |
Dec 22, 2021 | 58.73 | 59.42 | 58.59 | 59.42 | 404,186 | +0.70(+1.19%) |
Dec 21, 2021 | 57.89 | 58.74 | 57.45 | 58.72 | 357,922 | +1.32(+2.29%) |
Dec 20, 2021 | 57.13 | 57.47 | 56.82 | 57.40 | 447,525 | -0.62(-1.07%) |
Dec 17, 2021 | 57.68 | 58.55 | 57.27 | 58.02 | 235,853 | -0.12(-0.20%) |
Dec 16, 2021 | 59.86 | 59.90 | 57.89 | 58.14 | 356,275 | -1.40(-2.36%) |
Dec 15, 2021 | 58.36 | 59.62 | 57.64 | 59.54 | 336,055 | +1.20(+2.05%) |
Dec 14, 2021 | 58.25 | 58.66 | 57.77 | 58.35 | 419,825 | -0.62(-1.05%) |
Dec 13, 2021 | 59.86 | 59.86 | 58.96 | 58.96 | 203,814 | -0.81(-1.36%) |
Dec 10, 2021 | 59.81 | 59.94 | 59.19 | 59.78 | 123,395 | +0.37(+0.63%) |
Dec 09, 2021 | 60.25 | 60.43 | 59.34 | 59.40 | 203,848 | -0.95(-1.58%) |
Dec 08, 2021 | 60.16 | 60.39 | 59.73 | 60.36 | 161,012 | +0.41(+0.69%) |
Dec 07, 2021 | 59.21 | 60.10 | 59.21 | 59.94 | 385,367 | +1.72(+2.95%) |
Dec 06, 2021 | 57.68 | 58.45 | 57.10 | 58.23 | 392,505 | +0.55(+0.95%) |
Dec 03, 2021 | 59.04 | 59.15 | 57.08 | 57.68 | 535,929 | -1.04(-1.77%) |
Dec 02, 2021 | 58.05 | 59.01 | 57.88 | 58.72 | 288,911 | +0.43(+0.74%) |
Dec 01, 2021 | 60.26 | 60.42 | 58.26 | 58.29 | 394,854 | -1.16(-1.95%) |
Nov 30, 2021 | 60.16 | 60.46 | 59.01 | 59.44 | 312,639 | -0.82(-1.37%) |
Nov 29, 2021 | 60.03 | 60.49 | 59.75 | 60.27 | 397,282 | +0.98(+1.65%) |
Nov 26, 2021 | 59.71 | 60.13 | 59.04 | 59.29 | 335,031 | -1.29(-2.12%) |
Nov 24, 2021 | 59.94 | 60.57 | 59.65 | 60.57 | 164,045 | +0.31(+0.52%) |
Nov 23, 2021 | 60.47 | 60.75 | 59.61 | 60.26 | 614,176 | -0.34(-0.57%) |
Nov 22, 2021 | 61.62 | 61.92 | 60.58 | 60.60 | 306,534 | -0.68(-1.10%) |
Nov 19, 2021 | 61.32 | 61.58 | 61.19 | 61.28 | 175,313 | +0.19(+0.31%) |
Nov 18, 2021 | 61.04 | 61.17 | 61.05 | 61.09 | 163,733 | +0.28(+0.47%) |
Nov 17, 2021 | 60.86 | 61.07 | 60.75 | 60.81 | 135,353 | -0.12(-0.19%) |
Nov 16, 2021 | 60.44 | 61.03 | 60.44 | 60.93 | 190,648 | +0.37(+0.62%) |
Nov 15, 2021 | 60.64 | 60.79 | 60.22 | 60.55 | 215,487 | +0.02(+0.03%) |
Nov 12, 2021 | 60.15 | 60.57 | 59.92 | 60.53 | 183,290 | +0.59(+0.98%) |
Nov 11, 2021 | 60.13 | 60.18 | 59.90 | 59.94 | 247,896 | +0.30(+0.51%) |
Nov 10, 2021 | 60.23 | 59.64 | 281,429 | -1.03(-1.70%) | ||
Nov 09, 2021 | 61.17 | 61.17 | 60.44 | 60.67 | 254,343 | -0.28(-0.47%) |
Nov 08, 2021 | 61.07 | 61.19 | 60.92 | 60.95 | 193,019 | -0.03(-0.05%) |
Nov 05, 2021 | 61.12 | 61.26 | 60.71 | 60.98 | 237,844 | +0.19(+0.31%) |
Nov 04, 2021 | 60.59 | 60.90 | 60.37 | 60.80 | 301,574 | +0.48(+0.80%) |
Nov 03, 2021 | 59.79 | 60.34 | 59.56 | 60.32 | 206,942 | +0.62(+1.04%) |
Nov 02, 2021 | 59.44 | 59.73 | 59.36 | 59.70 | 172,517 | +0.26(+0.43%) |