Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.21 | 58.32 | 58.20 | 25,802,756 | +0.38(+0.66%) | |
Jan 28, 2022 | 56.86 | 57.84 | 56.16 | 57.82 | 23,443,536 | +0.48(+0.84%) |
Jan 27, 2022 | 58.29 | 58.85 | 57.11 | 57.34 | 27,606,538 | -0.54(-0.93%) |
Jan 26, 2022 | 57.83 | 58.79 | 57.09 | 57.87 | 35,559,544 | +0.57(+1.00%) |
Jan 25, 2022 | 55.39 | 57.60 | 54.64 | 57.30 | 38,425,172 | +1.26(+2.25%) |
Jan 24, 2022 | 54.98 | 56.13 | 53.65 | 56.04 | 43,189,044 | -0.51(-0.90%) |
Jan 21, 2022 | 57.19 | 57.60 | 56.09 | 56.55 | 32,377,556 | -1.06(-1.85%) |
Jan 20, 2022 | 57.46 | 58.50 | 56.93 | 57.61 | 25,492,972 | +0.20(+0.34%) |
Jan 19, 2022 | 58.69 | 58.69 | 57.18 | 57.42 | 26,697,594 | -0.95(-1.62%) |
Jan 18, 2022 | 59.61 | 59.74 | 58.19 | 58.36 | 29,486,590 | -1.46(-2.44%) |
Jan 14, 2022 | 59.82 | 0 | -0.76(-1.25%) | |||
Jan 13, 2022 | 60.36 | 61.17 | 59.90 | 60.58 | 32,662,362 | +0.45(+0.74%) |
Jan 12, 2022 | 60.58 | 61.36 | 59.81 | 60.13 | 31,285,966 | +0.33(+0.55%) |
Jan 11, 2022 | 59.33 | 60.13 | 59.14 | 59.80 | 26,261,904 | +0.79(+1.33%) |
Jan 10, 2022 | 59.40 | 59.87 | 58.30 | 59.02 | 32,088,106 | +0.22(+0.38%) |
Jan 07, 2022 | 58.26 | 59.48 | 58.26 | 58.79 | 29,703,124 | +0.78(+1.34%) |
Jan 06, 2022 | 57.40 | 58.37 | 56.76 | 58.02 | 37,289,348 | +1.84(+3.28%) |
Jan 05, 2022 | 57.29 | 57.57 | 56.11 | 56.17 | 28,130,020 | -0.66(-1.16%) |
Jan 04, 2022 | 57.26 | 57.85 | 56.79 | 56.84 | 33,898,680 | +0.44(+0.78%) |
Jan 03, 2022 | 54.68 | 56.85 | 54.62 | 56.40 | 34,134,132 | +2.42(+4.49%) |
Dec 31, 2021 | 54.01 | 54.31 | 53.73 | 53.98 | 13,772,280 | -0.04(-0.07%) |
Dec 30, 2021 | 54.18 | 54.58 | 53.98 | 54.01 | 12,707,982 | -0.10(-0.18%) |
Dec 29, 2021 | 54.35 | 54.50 | 53.87 | 54.11 | 14,858,369 | -0.07(-0.13%) |
Dec 28, 2021 | 54.02 | 54.82 | 53.90 | 54.18 | 14,206,894 | -0.03(-0.05%) |
Dec 27, 2021 | 53.98 | 54.47 | 53.63 | 54.21 | 15,703,371 | +0.39(+0.73%) |
Dec 23, 2021 | 53.62 | 54.32 | 53.58 | 53.81 | 17,032,458 | +0.55(+1.02%) |
Dec 22, 2021 | 53.01 | 53.57 | 52.82 | 53.27 | 16,521,939 | +0.20(+0.37%) |
Dec 21, 2021 | 52.50 | 53.50 | 52.42 | 53.07 | 25,908,044 | +0.98(+1.89%) |
Dec 20, 2021 | 52.38 | 52.49 | 51.47 | 52.09 | 35,362,248 | -1.13(-2.12%) |
Dec 17, 2021 | 53.87 | 54.07 | 52.70 | 53.22 | 53,377,224 | -1.37(-2.51%) |
Dec 16, 2021 | 54.61 | 55.33 | 54.36 | 54.58 | 28,723,696 | +0.74(+1.38%) |
Dec 15, 2021 | 54.47 | 54.53 | 53.22 | 53.84 | 37,869,128 | -0.36(-0.66%) |
Dec 14, 2021 | 54.03 | 54.81 | 53.97 | 54.20 | 21,887,052 | +0.41(+0.76%) |
Dec 13, 2021 | 54.06 | 54.40 | 53.43 | 53.79 | 22,913,178 | -0.47(-0.87%) |
Dec 10, 2021 | 55.13 | 55.65 | 53.81 | 54.26 | 44,447,556 | -1.28(-2.30%) |
Dec 09, 2021 | 55.30 | 55.86 | 54.39 | 55.54 | 33,518,292 | -0.29(-0.51%) |
Dec 08, 2021 | 56.33 | 56.45 | 55.73 | 55.83 | 23,147,516 | -0.39(-0.70%) |
Dec 07, 2021 | 56.26 | 56.62 | 55.70 | 56.22 | 31,648,296 | +0.34(+0.61%) |
Dec 06, 2021 | 56.25 | 56.82 | 55.54 | 55.88 | 28,081,276 | -0.21(-0.38%) |
Dec 03, 2021 | 56.97 | 57.31 | 55.80 | 56.09 | 28,484,220 | -0.94(-1.65%) |
Dec 02, 2021 | 56.61 | 57.43 | 56.09 | 57.03 | 27,850,270 | +1.15(+2.06%) |
Dec 01, 2021 | 57.79 | 58.18 | 55.86 | 55.88 | 30,633,122 | -1.05(-1.85%) |
Nov 30, 2021 | 57.49 | 57.93 | 56.63 | 56.93 | 39,794,520 | -1.20(-2.06%) |
Nov 29, 2021 | 58.98 | 59.25 | 57.61 | 58.13 | 27,225,220 | -0.41(-0.70%) |
Nov 26, 2021 | 58.10 | 58.76 | 57.03 | 58.54 | 27,458,494 | -1.59(-2.65%) |
Nov 24, 2021 | 60.78 | 60.83 | 60.09 | 60.13 | 16,755,229 | -0.71(-1.16%) |
Nov 23, 2021 | 60.39 | 61.11 | 59.98 | 60.84 | 20,298,388 | +0.92(+1.54%) |
Nov 22, 2021 | 60.74 | 60.88 | 59.70 | 59.92 | 27,770,494 | +0.63(+1.06%) |
Nov 19, 2021 | 59.10 | 59.37 | 58.30 | 59.29 | 22,126,004 | -0.69(-1.15%) |
Nov 18, 2021 | 59.62 | 60.02 | 59.79 | 59.98 | 16,756,420 | +0.23(+0.39%) |
Nov 17, 2021 | 60.47 | 60.50 | 59.68 | 59.75 | 18,418,808 | -0.80(-1.31%) |
Nov 16, 2021 | 61.47 | 61.47 | 60.15 | 60.54 | 21,040,718 | -0.89(-1.45%) |
Nov 15, 2021 | 62.06 | 62.27 | 61.26 | 61.44 | 14,499,582 | -0.38(-0.61%) |
Nov 12, 2021 | 61.67 | 61.82 | 61.05 | 61.81 | 15,515,332 | +0.26(+0.42%) |
Nov 11, 2021 | 61.01 | 61.83 | 60.93 | 61.55 | 22,703,490 | +0.59(+0.97%) |
Nov 10, 2021 | 60.88 | 60.97 | 21,578,874 | +0.63(+1.05%) | ||
Nov 09, 2021 | 60.58 | 61.00 | 60.28 | 60.33 | 20,698,934 | -0.85(-1.39%) |
Nov 08, 2021 | 60.68 | 61.69 | 60.21 | 61.18 | 28,098,886 | +1.30(+2.18%) |
Nov 05, 2021 | 60.62 | 60.77 | 59.84 | 59.87 | 23,386,886 | -0.01(-0.02%) |
Nov 04, 2021 | 61.45 | 61.47 | 59.45 | 59.88 | 35,955,184 | -1.79(-2.90%) |
Nov 03, 2021 | 61.05 | 62.19 | 60.86 | 61.67 | 24,337,084 | +0.36(+0.58%) |
Nov 02, 2021 | 62.14 | 62.23 | 61.26 | 61.31 | 28,565,264 | -0.90(-1.45%) |