Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.96 | 55.89 | 55.82 | 7,362,340 | +1.10(+2.01%) | |
Jan 28, 2022 | 54.33 | 54.75 | 53.95 | 54.72 | 7,946,155 | +0.14(+0.26%) |
Jan 27, 2022 | 55.02 | 55.21 | 54.43 | 54.58 | 8,220,664 | -0.31(-0.56%) |
Jan 26, 2022 | 55.82 | 55.94 | 54.70 | 54.89 | 10,757,919 | -0.35(-0.64%) |
Jan 25, 2022 | 54.95 | 55.56 | 54.53 | 55.24 | 14,860,239 | -0.23(-0.42%) |
Jan 24, 2022 | 55.14 | 55.50 | 54.07 | 55.48 | 14,506,241 | -0.63(-1.11%) |
Jan 21, 2022 | 56.81 | 56.81 | 56.09 | 56.10 | 9,099,627 | -0.81(-1.43%) |
Jan 20, 2022 | 57.45 | 57.74 | 56.86 | 56.91 | 7,667,268 | -0.16(-0.28%) |
Jan 19, 2022 | 57.38 | 57.45 | 57.03 | 57.07 | 7,804,966 | +0.05(+0.08%) |
Jan 18, 2022 | 57.18 | 57.32 | 56.90 | 57.03 | 6,790,797 | -0.85(-1.47%) |
Jan 14, 2022 | 57.87 | 0 | -0.03(-0.05%) | |||
Jan 13, 2022 | 58.49 | 58.52 | 57.85 | 57.90 | 4,793,974 | -0.49(-0.83%) |
Jan 12, 2022 | 58.19 | 58.43 | 58.11 | 58.39 | 4,847,622 | +0.63(+1.10%) |
Jan 11, 2022 | 57.07 | 57.75 | 56.98 | 57.75 | 5,375,295 | +0.88(+1.54%) |
Jan 10, 2022 | 56.85 | 56.91 | 56.43 | 56.88 | 8,343,835 | -0.37(-0.65%) |
Jan 07, 2022 | 57.04 | 57.33 | 56.84 | 57.25 | 3,568,501 | +0.25(+0.44%) |
Jan 06, 2022 | 57.01 | 57.24 | 56.77 | 57.00 | 6,089,087 | -0.13(-0.23%) |
Jan 05, 2022 | 57.82 | 57.95 | 57.13 | 57.13 | 8,018,331 | -0.56(-0.97%) |
Jan 04, 2022 | 57.84 | 57.91 | 57.57 | 57.69 | 3,981,373 | +0.12(+0.21%) |
Jan 03, 2022 | 57.48 | 57.58 | 57.21 | 57.57 | 4,987,382 | +0.37(+0.65%) |
Dec 31, 2021 | 57.27 | 57.47 | 57.17 | 57.19 | 5,406,893 | -0.10(-0.18%) |
Dec 30, 2021 | 57.20 | 57.43 | 57.20 | 57.30 | 4,531,175 | +0.10(+0.18%) |
Dec 29, 2021 | 57.21 | 57.26 | 57.05 | 57.19 | 3,383,478 | -0.09(-0.16%) |
Dec 28, 2021 | 57.36 | 57.46 | 57.27 | 57.29 | 3,990,327 | -0.02(-0.03%) |
Dec 27, 2021 | 56.97 | 57.32 | 56.95 | 57.31 | 4,139,248 | +0.35(+0.61%) |
Dec 23, 2021 | 56.67 | 57.06 | 56.66 | 56.96 | 3,713,413 | +0.35(+0.63%) |
Dec 22, 2021 | 56.05 | 56.63 | 56.00 | 56.61 | 7,675,082 | +0.45(+0.80%) |
Dec 21, 2021 | 55.75 | 56.16 | 55.71 | 56.16 | 4,040,668 | +0.74(+1.33%) |
Dec 20, 2021 | 55.27 | 55.42 | 55.08 | 55.42 | 6,607,220 | -0.36(-0.64%) |
Dec 17, 2021 | 55.99 | 56.15 | 55.76 | 55.78 | 6,889,031 | -0.62(-1.09%) |
Dec 16, 2021 | 56.70 | 56.78 | 56.25 | 56.40 | 6,182,173 | +0.06(+0.11%) |
Dec 15, 2021 | 55.86 | 56.35 | 55.48 | 56.33 | 7,174,570 | +0.46(+0.82%) |
Dec 14, 2021 | 55.83 | 56.09 | 55.64 | 55.87 | 9,090,496 | -0.22(-0.39%) |
Dec 13, 2021 | 56.44 | 56.49 | 56.06 | 56.09 | 4,296,769 | -0.65(-1.15%) |
Dec 10, 2021 | 56.73 | 56.81 | 56.54 | 56.75 | 2,738,843 | +0.08(+0.15%) |
Dec 09, 2021 | 56.77 | 56.84 | 56.61 | 56.66 | 4,395,685 | -0.40(-0.71%) |
Dec 08, 2021 | 56.96 | 57.13 | 56.86 | 57.07 | 3,222,540 | +0.11(+0.19%) |
Dec 07, 2021 | 56.56 | 56.97 | 56.56 | 56.96 | 2,860,907 | +1.10(+1.96%) |
Dec 06, 2021 | 55.59 | 55.91 | 55.39 | 55.86 | 4,034,310 | +0.49(+0.88%) |
Dec 03, 2021 | 55.83 | 55.90 | 55.05 | 55.37 | 6,054,743 | -0.37(-0.66%) |
Dec 02, 2021 | 55.44 | 55.91 | 55.40 | 55.74 | 4,761,994 | +0.75(+1.36%) |
Dec 01, 2021 | 55.99 | 56.28 | 54.98 | 55.00 | 6,651,472 | -0.17(-0.30%) |
Nov 30, 2021 | 55.49 | 55.69 | 55.40 | 55.16 | 8,120,455 | -0.44(-0.79%) |
Nov 29, 2021 | 55.81 | 55.86 | 55.36 | 55.60 | 3,151,154 | +0.25(+0.45%) |
Nov 26, 2021 | 55.76 | 55.82 | 55.14 | 55.36 | 3,257,189 | -1.64(-2.87%) |
Nov 24, 2021 | 56.60 | 56.99 | 56.53 | 56.99 | 2,084,350 | -0.26(-0.45%) |
Nov 23, 2021 | 57.20 | 57.41 | 56.98 | 57.25 | 2,526,255 | -0.03(-0.05%) |
Nov 22, 2021 | 57.58 | 57.72 | 57.26 | 57.28 | 2,067,652 | -0.36(-0.62%) |
Nov 19, 2021 | 57.79 | 57.87 | 57.61 | 57.64 | 1,908,953 | -0.37(-0.63%) |
Nov 18, 2021 | 57.98 | 58.01 | 57.96 | 58.01 | 2,033,770 | -0.13(-0.22%) |
Nov 17, 2021 | 58.25 | 58.25 | 58.04 | 58.13 | 1,559,511 | -0.17(-0.28%) |
Nov 16, 2021 | 58.38 | 58.46 | 58.29 | 58.30 | 2,056,256 | -0.09(-0.16%) |
Nov 15, 2021 | 58.74 | 58.74 | 58.35 | 58.39 | 3,624,670 | -0.14(-0.24%) |
Nov 12, 2021 | 58.35 | 58.53 | 58.27 | 58.53 | 1,571,354 | +0.31(+0.54%) |
Nov 11, 2021 | 58.20 | 58.34 | 58.13 | 58.22 | 1,609,643 | -0.13(-0.22%) |
Nov 10, 2021 | 58.25 | 58.35 | 2,411,458 | -0.05(-0.08%) | ||
Nov 09, 2021 | 58.54 | 58.59 | 58.21 | 58.39 | 2,810,130 | -0.16(-0.27%) |
Nov 08, 2021 | 58.50 | 58.59 | 58.46 | 58.55 | 2,333,358 | +0.21(+0.36%) |
Nov 05, 2021 | 58.33 | 58.34 | 58.10 | 58.34 | 2,472,196 | +0.10(+0.17%) |
Nov 04, 2021 | 58.25 | 58.29 | 58.02 | 58.24 | 1,732,274 | -0.06(-0.09%) |
Nov 03, 2021 | 57.86 | 58.35 | 57.75 | 58.29 | 3,074,103 | +0.39(+0.67%) |
Nov 02, 2021 | 57.94 | 58.02 | 57.86 | 57.90 | 2,752,899 | -0.29(-0.51%) |