Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.85 | 56.09 | 55.95 | 2,684 | -0.10(-0.17%) | |
Jan 28, 2022 | 55.56 | 56.05 | 55.56 | 56.05 | 2,518 | +0.07(+0.12%) |
Jan 27, 2022 | 56.06 | 56.15 | 55.97 | 55.98 | 3,767 | +0.25(+0.46%) |
Jan 26, 2022 | 56.38 | 56.38 | 55.67 | 55.73 | 22,960 | -0.43(-0.77%) |
Jan 25, 2022 | 56.62 | 56.62 | 56.16 | 56.16 | 2,255 | -0.27(-0.49%) |
Jan 24, 2022 | 56.80 | 56.80 | 56.43 | 56.43 | 1,640 | -0.42(-0.75%) |
Jan 21, 2022 | 56.61 | 56.89 | 56.61 | 56.86 | 17,896 | +0.62(+1.10%) |
Jan 20, 2022 | 56.44 | 56.49 | 56.19 | 56.24 | 4,435 | -0.12(-0.21%) |
Jan 19, 2022 | 56.44 | 56.63 | 56.36 | 56.36 | 10,446 | +0.18(+0.32%) |
Jan 18, 2022 | 56.40 | 56.45 | 56.18 | 56.18 | 6,453 | -0.77(-1.36%) |
Jan 14, 2022 | 56.95 | 0 | -0.72(-1.24%) | |||
Jan 13, 2022 | 57.51 | 57.67 | 57.40 | 57.67 | 3,906 | +0.21(+0.37%) |
Jan 12, 2022 | 57.63 | 57.63 | 57.46 | 57.46 | 1,015 | -0.05(-0.08%) |
Jan 11, 2022 | 57.36 | 57.54 | 57.31 | 57.50 | 6,281 | +0.27(+0.47%) |
Jan 10, 2022 | 57.07 | 57.23 | 57.05 | 57.23 | 3,239 | -0.07(-0.12%) |
Jan 07, 2022 | 57.58 | 57.58 | 57.12 | 57.31 | 10,398 | -0.38(-0.67%) |
Jan 06, 2022 | 57.60 | 57.82 | 57.55 | 57.69 | 2,497 | -0.02(-0.04%) |
Jan 05, 2022 | 58.37 | 58.37 | 57.69 | 57.71 | 2,347 | -0.38(-0.66%) |
Jan 04, 2022 | 57.95 | 58.09 | 57.80 | 58.09 | 8,772 | -0.07(-0.12%) |
Jan 03, 2022 | 58.73 | 58.73 | 58.16 | 58.16 | 4,053 | -0.93(-1.57%) |
Dec 31, 2021 | 59.27 | 59.36 | 59.09 | 59.09 | 9,030 | -0.07(-0.11%) |
Dec 30, 2021 | 58.92 | 59.16 | 58.83 | 59.16 | 5,087 | +0.40(+0.68%) |
Dec 29, 2021 | 58.90 | 58.90 | 58.76 | 58.76 | 6,424 | -0.54(-0.90%) |
Dec 28, 2021 | 59.66 | 59.68 | 59.30 | 59.30 | 2,469 | -0.18(-0.30%) |
Dec 27, 2021 | 59.27 | 59.55 | 59.26 | 59.47 | 7,963 | +0.21(+0.36%) |
Dec 23, 2021 | 59.22 | 59.28 | 59.18 | 59.26 | 1,310 | -0.15(-0.25%) |
Dec 22, 2021 | 59.24 | 59.40 | 59.24 | 59.40 | 2,510 | +0.21(+0.36%) |
Dec 21, 2021 | 58.72 | 59.19 | 58.61 | 59.19 | 8,583 | +0.24(+0.41%) |
Dec 20, 2021 | 59.31 | 59.31 | 58.90 | 58.95 | 17,528 | -0.51(-0.86%) |
Dec 17, 2021 | 59.55 | 59.66 | 59.38 | 59.46 | 7,932 | -0.72(-1.19%) |
Dec 16, 2021 | 60.28 | 60.28 | 60.15 | 60.18 | 862 | -0.26(-0.44%) |
Dec 15, 2021 | 60.35 | 60.44 | 60.31 | 60.44 | 6,969 | +0.08(+0.13%) |
Dec 14, 2021 | 60.73 | 60.73 | 60.22 | 60.36 | 2,146 | -0.48(-0.78%) |
Dec 13, 2021 | 60.75 | 60.95 | 60.75 | 60.84 | 4,510 | +0.48(+0.79%) |
Dec 10, 2021 | 60.30 | 60.36 | 60.28 | 60.36 | 1,841 | +0.06(+0.10%) |
Dec 09, 2021 | 60.63 | 60.63 | 60.29 | 60.29 | 2,752 | -0.07(-0.12%) |
Dec 08, 2021 | 60.83 | 60.83 | 60.26 | 60.36 | 3,237 | -0.70(-1.14%) |
Dec 07, 2021 | 61.35 | 61.35 | 61.01 | 61.06 | 5,345 | +0.01(+0.01%) |
Dec 06, 2021 | 61.49 | 61.49 | 61.05 | 61.05 | 2,037 | -0.46(-0.75%) |
Dec 03, 2021 | 61.44 | 61.59 | 61.33 | 61.52 | 4,799 | +0.74(+1.21%) |
Dec 02, 2021 | 60.60 | 60.78 | 60.49 | 60.78 | 3,099 | +0.33(+0.54%) |
Dec 01, 2021 | 60.69 | 60.69 | 60.20 | 60.46 | 3,460 | -0.23(-0.39%) |
Nov 30, 2021 | 60.78 | 60.78 | 60.63 | 60.69 | 1,812 | +0.31(+0.51%) |
Nov 29, 2021 | 59.99 | 60.41 | 59.99 | 60.38 | 8,822 | -0.02(-0.03%) |
Nov 26, 2021 | 60.15 | 60.40 | 60.15 | 60.40 | 862 | +0.69(+1.16%) |
Nov 24, 2021 | 59.27 | 59.71 | 59.27 | 59.71 | 2,389 | +0.57(+0.97%) |
Nov 23, 2021 | 59.64 | 59.64 | 59.14 | 59.14 | 2,421 | -0.69(-1.15%) |
Nov 22, 2021 | 60.27 | 60.27 | 59.82 | 59.82 | 4,735 | -0.68(-1.13%) |
Nov 19, 2021 | 60.54 | 60.59 | 60.50 | 60.51 | 3,153 | +0.40(+0.66%) |
Nov 18, 2021 | 60.08 | 60.11 | 60.11 | 60.11 | 1,465 | +0.21(+0.36%) |
Nov 17, 2021 | 59.44 | 59.90 | 59.43 | 59.90 | 5,610 | +0.38(+0.64%) |
Nov 16, 2021 | 60.11 | 60.11 | 59.52 | 59.52 | 2,521 | -0.20(-0.33%) |
Nov 15, 2021 | 60.62 | 60.62 | 59.71 | 59.71 | 5,621 | -0.74(-1.22%) |
Nov 12, 2021 | 60.60 | 60.60 | 60.41 | 60.45 | 3,172 | -0.24(-0.39%) |
Nov 11, 2021 | 61.01 | 61.01 | 60.61 | 60.69 | 6,658 | -0.13(-0.22%) |
Nov 10, 2021 | 61.68 | 60.82 | 60.82 | 8,538 | -0.93(-1.50%) | |
Nov 09, 2021 | 61.97 | 62.05 | 61.75 | 61.75 | 8,651 | +0.29(+0.47%) |
Nov 08, 2021 | 61.47 | 61.50 | 61.31 | 61.46 | 4,861 | -0.15(-0.24%) |
Nov 05, 2021 | 61.28 | 61.68 | 61.18 | 61.61 | 9,514 | +0.74(+1.22%) |
Nov 04, 2021 | 60.52 | 60.88 | 60.52 | 60.86 | 2,229 | +0.33(+0.54%) |
Nov 03, 2021 | 60.82 | 60.82 | 60.53 | 60.53 | 9,732 | -0.20(-0.32%) |
Nov 02, 2021 | 60.44 | 60.73 | 60.44 | 60.73 | 3,620 | +0.27(+0.44%) |