Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.48 | 61.63 | 1,654,487 | -0.30(-0.48%) | ||
Jan 28, 2022 | 60.69 | 61.96 | 60.20 | 61.93 | 2,406,522 | +1.06(+1.75%) |
Jan 27, 2022 | 61.75 | 62.79 | 60.25 | 60.86 | 1,960,141 | -0.20(-0.33%) |
Jan 26, 2022 | 61.21 | 62.18 | 60.06 | 61.06 | 2,548,468 | +0.65(+1.08%) |
Jan 25, 2022 | 57.48 | 61.23 | 57.18 | 60.41 | 4,217,668 | +3.37(+5.91%) |
Jan 24, 2022 | 55.01 | 57.29 | 54.06 | 57.04 | 2,561,822 | +0.93(+1.65%) |
Jan 21, 2022 | 57.76 | 57.89 | 55.69 | 56.11 | 2,196,542 | -2.25(-3.86%) |
Jan 20, 2022 | 60.30 | 60.79 | 58.23 | 58.37 | 1,305,678 | -1.76(-2.93%) |
Jan 19, 2022 | 63.34 | 63.34 | 59.97 | 60.13 | 2,134,279 | -2.96(-4.70%) |
Jan 18, 2022 | 64.25 | 64.36 | 62.81 | 63.09 | 1,120,415 | -1.11(-1.73%) |
Jan 14, 2022 | 64.20 | 0 | +0.54(+0.84%) | |||
Jan 13, 2022 | 64.02 | 64.68 | 63.50 | 63.66 | 1,622,998 | -0.14(-0.21%) |
Jan 12, 2022 | 64.09 | 64.52 | 63.39 | 63.80 | 1,116,359 | -0.01(-0.01%) |
Jan 11, 2022 | 63.72 | 63.87 | 62.36 | 63.81 | 937,154 | +0.60(+0.95%) |
Jan 10, 2022 | 64.23 | 64.70 | 62.35 | 63.21 | 1,736,408 | -0.48(-0.76%) |
Jan 07, 2022 | 62.86 | 63.96 | 62.15 | 63.69 | 1,418,734 | +1.05(+1.67%) |
Jan 06, 2022 | 60.97 | 62.86 | 60.27 | 62.65 | 1,584,235 | +2.47(+4.11%) |
Jan 05, 2022 | 60.39 | 61.19 | 60.05 | 60.17 | 1,225,896 | +0.14(+0.23%) |
Jan 04, 2022 | 60.07 | 60.84 | 59.20 | 60.04 | 1,492,153 | +1.66(+2.85%) |
Jan 03, 2022 | 58.05 | 59.12 | 57.91 | 58.38 | 1,340,392 | +0.98(+1.71%) |
Dec 31, 2021 | 57.13 | 57.63 | 56.84 | 57.39 | 608,477 | +0.03(+0.05%) |
Dec 30, 2021 | 57.66 | 58.27 | 57.31 | 57.37 | 454,645 | -0.29(-0.50%) |
Dec 29, 2021 | 57.50 | 58.06 | 57.01 | 57.66 | 761,080 | +0.31(+0.54%) |
Dec 28, 2021 | 57.08 | 57.73 | 56.91 | 57.35 | 547,108 | +0.09(+0.16%) |
Dec 27, 2021 | 56.72 | 57.30 | 56.09 | 57.26 | 545,316 | +0.59(+1.04%) |
Dec 23, 2021 | 56.72 | 57.33 | 56.53 | 56.67 | 629,510 | +0.45(+0.81%) |
Dec 22, 2021 | 55.69 | 56.39 | 55.49 | 56.21 | 900,879 | +0.19(+0.34%) |
Dec 21, 2021 | 54.73 | 56.16 | 54.73 | 56.02 | 1,073,182 | +2.04(+3.79%) |
Dec 20, 2021 | 54.73 | 54.73 | 52.87 | 53.98 | 1,627,382 | -1.64(-2.94%) |
Dec 17, 2021 | 57.58 | 57.58 | 55.34 | 55.61 | 4,378,688 | -2.06(-3.58%) |
Dec 16, 2021 | 57.79 | 58.43 | 57.05 | 57.68 | 1,742,432 | +0.65(+1.13%) |
Dec 15, 2021 | 56.73 | 57.39 | 55.90 | 57.03 | 1,529,173 | +0.45(+0.79%) |
Dec 14, 2021 | 55.66 | 56.78 | 55.54 | 56.58 | 1,797,395 | +1.00(+1.80%) |
Dec 13, 2021 | 57.18 | 57.48 | 55.47 | 55.59 | 1,519,410 | -1.85(-3.23%) |
Dec 10, 2021 | 57.64 | 57.89 | 56.52 | 57.44 | 592,267 | +0.18(+0.32%) |
Dec 09, 2021 | 57.27 | 58.32 | 56.77 | 57.26 | 1,371,510 | -0.32(-0.55%) |
Dec 08, 2021 | 58.67 | 58.84 | 57.32 | 57.58 | 1,084,066 | -0.98(-1.68%) |
Dec 07, 2021 | 58.57 | 59.07 | 58.10 | 58.56 | 1,036,634 | +0.52(+0.89%) |
Dec 06, 2021 | 57.36 | 59.11 | 56.92 | 58.04 | 1,936,824 | +1.78(+3.17%) |
Dec 03, 2021 | 58.52 | 58.52 | 55.65 | 56.26 | 1,549,400 | -1.94(-3.34%) |
Dec 02, 2021 | 57.24 | 58.58 | 56.70 | 58.20 | 1,920,747 | +1.53(+2.69%) |
Dec 01, 2021 | 58.52 | 59.31 | 56.66 | 56.68 | 2,725,721 | -0.65(-1.13%) |
Nov 30, 2021 | 57.74 | 58.22 | 56.98 | 57.32 | 1,895,724 | -1.66(-2.82%) |
Nov 29, 2021 | 59.39 | 59.67 | 58.00 | 58.98 | 1,829,420 | +0.67(+1.15%) |
Nov 26, 2021 | 58.82 | 58.96 | 57.08 | 58.31 | 1,677,913 | -3.02(-4.92%) |
Nov 24, 2021 | 61.31 | 62.02 | 61.14 | 61.33 | 1,076,125 | -0.11(-0.18%) |
Nov 23, 2021 | 60.76 | 61.56 | 60.47 | 61.44 | 1,026,967 | +1.24(+2.05%) |
Nov 22, 2021 | 59.73 | 61.39 | 59.17 | 60.20 | 1,070,305 | +0.76(+1.28%) |
Nov 19, 2021 | 58.96 | 59.93 | 58.25 | 59.44 | 1,510,373 | -0.74(-1.22%) |
Nov 18, 2021 | 60.28 | 60.60 | 60.12 | 60.17 | 1,243,846 | -0.06(-0.11%) |
Nov 17, 2021 | 60.70 | 60.87 | 59.49 | 60.24 | 1,231,919 | -0.14(-0.23%) |
Nov 16, 2021 | 60.20 | 60.95 | 59.93 | 60.37 | 1,254,164 | +0.08(+0.14%) |
Nov 15, 2021 | 59.77 | 60.48 | 59.62 | 60.29 | 930,533 | +0.79(+1.33%) |
Nov 12, 2021 | 59.73 | 60.07 | 59.02 | 59.50 | 876,932 | -0.37(-0.62%) |
Nov 11, 2021 | 59.23 | 60.39 | 59.08 | 59.87 | 973,033 | +0.75(+1.26%) |
Nov 10, 2021 | 59.23 | 59.13 | 1,417,504 | -0.07(-0.12%) | ||
Nov 09, 2021 | 58.45 | 59.35 | 57.59 | 59.20 | 1,438,046 | +0.15(+0.26%) |
Nov 08, 2021 | 58.78 | 59.74 | 58.56 | 59.05 | 1,039,887 | +0.50(+0.85%) |
Nov 05, 2021 | 58.23 | 59.49 | 58.09 | 58.55 | 1,178,668 | +0.47(+0.81%) |
Nov 04, 2021 | 59.43 | 59.43 | 57.66 | 58.08 | 1,702,013 | -1.35(-2.27%) |
Nov 03, 2021 | 57.41 | 59.84 | 57.19 | 59.43 | 1,849,279 | +1.67(+2.89%) |
Nov 02, 2021 | 57.83 | 58.40 | 57.50 | 57.76 | 1,122,620 | -0.23(-0.41%) |