Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.67 | 53.71 | 53.70 | 742,290 | +0.72(+1.37%) | |
Jan 28, 2022 | 51.96 | 52.95 | 51.07 | 52.97 | 399,092 | +0.84(+1.61%) |
Jan 27, 2022 | 53.44 | 53.91 | 51.61 | 52.13 | 503,698 | -1.02(-1.92%) |
Jan 26, 2022 | 54.22 | 54.86 | 53.07 | 53.16 | 612,418 | -0.35(-0.65%) |
Jan 25, 2022 | 54.84 | 54.84 | 52.85 | 53.50 | 592,368 | -2.18(-3.92%) |
Jan 24, 2022 | 53.46 | 55.84 | 52.63 | 55.68 | 800,894 | +1.61(+2.98%) |
Jan 21, 2022 | 54.04 | 54.93 | 53.75 | 54.07 | 512,883 | -0.20(-0.37%) |
Jan 20, 2022 | 56.00 | 56.34 | 54.26 | 54.28 | 397,070 | -1.52(-2.73%) |
Jan 19, 2022 | 55.99 | 56.74 | 55.54 | 55.80 | 569,992 | +0.10(+0.17%) |
Jan 18, 2022 | 56.44 | 56.52 | 55.41 | 55.70 | 481,505 | -1.49(-2.60%) |
Jan 14, 2022 | 57.19 | 0 | -0.68(-1.17%) | |||
Jan 13, 2022 | 56.71 | 58.17 | 56.71 | 57.86 | 430,318 | +1.23(+2.16%) |
Jan 12, 2022 | 56.48 | 57.26 | 56.48 | 56.64 | 581,700 | +0.30(+0.53%) |
Jan 11, 2022 | 56.43 | 56.43 | 55.30 | 56.34 | 607,364 | +0.01(+0.02%) |
Jan 10, 2022 | 57.26 | 57.26 | 55.92 | 56.33 | 418,713 | -1.10(-1.92%) |
Jan 07, 2022 | 57.02 | 57.84 | 56.90 | 57.43 | 390,119 | +0.09(+0.15%) |
Jan 06, 2022 | 57.57 | 57.77 | 56.75 | 57.34 | 402,052 | +0.10(+0.17%) |
Jan 05, 2022 | 57.54 | 58.64 | 57.22 | 57.25 | 559,709 | -0.30(-0.52%) |
Jan 04, 2022 | 56.71 | 57.74 | 56.71 | 57.55 | 341,503 | +0.97(+1.72%) |
Jan 03, 2022 | 57.42 | 57.59 | 56.13 | 56.57 | 382,502 | -0.60(-1.05%) |
Dec 31, 2021 | 56.50 | 57.49 | 56.50 | 57.17 | 216,399 | +0.51(+0.90%) |
Dec 30, 2021 | 57.06 | 57.28 | 56.62 | 56.66 | 443,827 | -0.43(-0.76%) |
Dec 29, 2021 | 56.50 | 57.14 | 56.39 | 57.09 | 456,978 | +0.46(+0.82%) |
Dec 28, 2021 | 56.10 | 56.90 | 56.10 | 56.63 | 313,674 | +0.73(+1.31%) |
Dec 27, 2021 | 55.64 | 55.92 | 55.22 | 55.90 | 299,488 | +0.29(+0.52%) |
Dec 23, 2021 | 55.35 | 55.88 | 55.28 | 55.61 | 173,453 | +0.53(+0.96%) |
Dec 22, 2021 | 55.22 | 55.86 | 54.89 | 55.08 | 622,201 | -0.26(-0.47%) |
Dec 21, 2021 | 54.18 | 55.52 | 54.07 | 55.34 | 661,043 | +1.59(+2.96%) |
Dec 20, 2021 | 54.81 | 54.81 | 53.15 | 53.74 | 794,041 | -1.63(-2.94%) |
Dec 17, 2021 | 56.19 | 56.56 | 55.30 | 55.38 | 1,214,042 | -0.91(-1.61%) |
Dec 16, 2021 | 57.02 | 57.21 | 56.05 | 56.28 | 522,045 | -0.56(-0.98%) |
Dec 15, 2021 | 56.63 | 57.02 | 55.98 | 56.84 | 421,205 | +0.34(+0.60%) |
Dec 14, 2021 | 56.21 | 56.81 | 55.90 | 56.50 | 689,647 | +0.12(+0.21%) |
Dec 13, 2021 | 56.90 | 56.92 | 55.92 | 56.39 | 511,701 | -0.55(-0.97%) |
Dec 10, 2021 | 56.86 | 57.12 | 56.46 | 56.94 | 555,850 | +0.35(+0.61%) |
Dec 09, 2021 | 56.46 | 56.98 | 56.28 | 56.59 | 490,435 | -0.13(-0.22%) |
Dec 08, 2021 | 56.03 | 56.91 | 55.77 | 56.72 | 1,328,850 | +0.79(+1.41%) |
Dec 07, 2021 | 56.17 | 56.96 | 55.62 | 55.92 | 739,317 | +0.29(+0.52%) |
Dec 06, 2021 | 54.20 | 55.76 | 54.12 | 55.64 | 979,333 | +2.07(+3.87%) |
Dec 03, 2021 | 54.85 | 55.12 | 52.94 | 53.56 | 716,916 | -1.16(-2.12%) |
Dec 02, 2021 | 53.67 | 55.25 | 53.40 | 54.72 | 813,838 | +1.54(+2.89%) |
Dec 01, 2021 | 56.25 | 56.25 | 53.19 | 53.19 | 1,188,097 | -1.04(-1.91%) |
Nov 30, 2021 | 56.32 | 56.62 | 53.99 | 54.22 | 581,269 | -2.43(-4.29%) |
Nov 29, 2021 | 56.88 | 57.41 | 56.48 | 56.66 | 461,820 | +0.22(+0.39%) |
Nov 26, 2021 | 57.00 | 57.17 | 56.12 | 56.43 | 339,619 | -1.68(-2.89%) |
Nov 24, 2021 | 58.65 | 58.66 | 57.81 | 58.12 | 407,037 | -0.68(-1.16%) |
Nov 23, 2021 | 58.91 | 59.25 | 58.63 | 58.80 | 363,893 | +0.02(+0.03%) |
Nov 22, 2021 | 58.62 | 59.38 | 58.41 | 58.78 | 609,228 | +0.48(+0.82%) |
Nov 19, 2021 | 58.81 | 58.81 | 58.14 | 58.30 | 504,422 | -0.53(-0.90%) |
Nov 18, 2021 | 59.61 | 58.97 | 58.67 | 58.83 | 387,580 | -0.67(-1.13%) |
Nov 17, 2021 | 59.62 | 59.70 | 58.69 | 59.50 | 477,069 | -0.35(-0.58%) |
Nov 16, 2021 | 59.64 | 60.68 | 59.64 | 59.85 | 611,199 | +0.15(+0.26%) |
Nov 15, 2021 | 60.40 | 60.43 | 59.62 | 59.69 | 252,020 | -0.25(-0.42%) |
Nov 12, 2021 | 59.58 | 60.14 | 59.25 | 59.94 | 314,053 | +0.62(+1.04%) |
Nov 11, 2021 | 59.33 | 59.45 | 58.55 | 59.33 | 485,527 | +0.12(+0.21%) |
Nov 10, 2021 | 58.97 | 59.20 | 536,925 | +0.30(+0.51%) | ||
Nov 09, 2021 | 59.09 | 59.28 | 58.34 | 58.90 | 382,381 | -0.09(-0.15%) |
Nov 08, 2021 | 59.47 | 59.62 | 58.81 | 58.99 | 315,718 | -0.03(-0.05%) |
Nov 05, 2021 | 58.88 | 59.26 | 58.63 | 59.02 | 305,610 | +0.64(+1.10%) |
Nov 04, 2021 | 58.72 | 59.18 | 58.22 | 58.38 | 369,355 | -0.35(-0.59%) |
Nov 03, 2021 | 58.88 | 59.36 | 58.34 | 58.72 | 295,149 | -0.49(-0.83%) |
Nov 02, 2021 | 58.71 | 59.29 | 58.52 | 59.21 | 286,976 | +0.65(+1.12%) |