Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.91 | 56.18 | 56.03 | 1,861,277 | +1.09(+1.98%) | |
Jan 28, 2022 | 54.43 | 54.96 | 53.17 | 54.95 | 2,416,501 | +0.29(+0.53%) |
Jan 27, 2022 | 56.51 | 57.04 | 54.44 | 54.66 | 2,867,797 | -1.11(-1.98%) |
Jan 26, 2022 | 55.94 | 57.16 | 55.16 | 55.77 | 2,673,608 | +0.36(+0.65%) |
Jan 25, 2022 | 56.03 | 56.45 | 54.33 | 55.41 | 2,625,448 | -1.58(-2.76%) |
Jan 24, 2022 | 56.06 | 57.08 | 54.25 | 56.98 | 2,980,448 | -0.11(-0.19%) |
Jan 21, 2022 | 56.97 | 57.72 | 56.43 | 57.09 | 1,989,956 | -0.38(-0.66%) |
Jan 20, 2022 | 58.07 | 59.19 | 57.33 | 57.47 | 1,655,910 | -0.73(-1.25%) |
Jan 19, 2022 | 58.83 | 59.24 | 58.08 | 58.20 | 1,434,113 | -0.23(-0.39%) |
Jan 18, 2022 | 58.36 | 58.94 | 57.98 | 58.43 | 1,761,751 | -0.75(-1.26%) |
Jan 14, 2022 | 59.17 | 0 | -0.16(-0.27%) | |||
Jan 13, 2022 | 59.66 | 60.26 | 59.12 | 59.33 | 1,374,899 | -0.46(-0.77%) |
Jan 12, 2022 | 60.03 | 60.47 | 59.61 | 59.79 | 1,089,157 | +0.01(+0.02%) |
Jan 11, 2022 | 59.13 | 59.87 | 58.20 | 59.78 | 1,548,299 | +0.98(+1.66%) |
Jan 10, 2022 | 58.30 | 58.91 | 57.78 | 58.81 | 2,108,211 | -0.31(-0.52%) |
Jan 07, 2022 | 60.14 | 60.68 | 59.07 | 59.12 | 1,923,855 | -1.00(-1.66%) |
Jan 06, 2022 | 59.54 | 60.31 | 58.92 | 60.11 | 1,371,661 | +1.09(+1.84%) |
Jan 05, 2022 | 60.56 | 61.16 | 58.97 | 59.03 | 2,545,759 | -1.53(-2.52%) |
Jan 04, 2022 | 59.96 | 60.88 | 59.54 | 60.55 | 1,843,573 | +1.11(+1.86%) |
Jan 03, 2022 | 62.01 | 62.44 | 59.13 | 59.44 | 1,898,996 | -2.23(-3.62%) |
Dec 31, 2021 | 60.96 | 62.01 | 60.96 | 61.68 | 969,216 | +0.62(+1.01%) |
Dec 30, 2021 | 61.23 | 61.81 | 61.06 | 61.06 | 759,715 | -0.15(-0.24%) |
Dec 29, 2021 | 61.09 | 61.40 | 60.89 | 61.21 | 756,825 | +0.03(+0.05%) |
Dec 28, 2021 | 61.09 | 61.51 | 60.71 | 61.18 | 1,248,020 | +0.16(+0.26%) |
Dec 27, 2021 | 59.69 | 61.25 | 59.60 | 61.02 | 1,201,117 | +1.47(+2.46%) |
Dec 23, 2021 | 58.86 | 59.86 | 58.78 | 59.55 | 1,143,734 | +1.00(+1.70%) |
Dec 22, 2021 | 59.04 | 59.30 | 58.15 | 58.56 | 1,151,780 | -0.43(-0.73%) |
Dec 21, 2021 | 58.35 | 59.34 | 57.92 | 58.99 | 1,716,885 | +1.30(+2.25%) |
Dec 20, 2021 | 57.24 | 57.76 | 56.72 | 57.69 | 2,200,151 | -0.35(-0.60%) |
Dec 17, 2021 | 59.00 | 59.30 | 57.98 | 58.04 | 3,691,735 | -1.20(-2.02%) |
Dec 16, 2021 | 59.53 | 60.49 | 58.59 | 59.23 | 1,982,429 | -0.12(-0.20%) |
Dec 15, 2021 | 58.30 | 59.41 | 57.71 | 59.35 | 2,486,024 | +1.46(+2.51%) |
Dec 14, 2021 | 59.05 | 59.39 | 57.26 | 57.90 | 3,242,522 | -1.56(-2.62%) |
Dec 13, 2021 | 59.37 | 60.11 | 59.29 | 59.45 | 1,989,457 | +0.05(+0.08%) |
Dec 10, 2021 | 59.81 | 60.00 | 59.07 | 59.40 | 1,681,716 | -0.33(-0.55%) |
Dec 09, 2021 | 59.60 | 60.24 | 59.37 | 59.73 | 1,165,774 | -0.23(-0.38%) |
Dec 08, 2021 | 59.32 | 60.02 | 58.74 | 59.96 | 2,623,191 | +0.42(+0.70%) |
Dec 07, 2021 | 59.14 | 60.23 | 59.04 | 59.54 | 2,208,675 | +0.99(+1.69%) |
Dec 06, 2021 | 59.14 | 59.52 | 58.54 | 58.56 | 2,631,920 | +0.24(+0.41%) |
Dec 03, 2021 | 59.42 | 59.42 | 57.39 | 58.32 | 2,180,941 | -0.74(-1.25%) |
Dec 02, 2021 | 57.31 | 59.39 | 57.21 | 59.06 | 2,423,034 | +2.13(+3.75%) |
Dec 01, 2021 | 59.24 | 59.65 | 56.89 | 56.92 | 1,468,306 | -1.24(-2.13%) |
Nov 30, 2021 | 59.07 | 59.94 | 57.84 | 58.16 | 2,571,690 | -1.46(-2.44%) |
Nov 29, 2021 | 59.69 | 60.37 | 59.09 | 59.61 | 2,005,692 | +0.86(+1.46%) |
Nov 26, 2021 | 58.31 | 59.72 | 58.01 | 58.76 | 1,888,329 | -2.07(-3.41%) |
Nov 24, 2021 | 59.83 | 60.85 | 59.81 | 60.83 | 1,374,969 | +0.33(+0.54%) |
Nov 23, 2021 | 59.52 | 60.57 | 59.26 | 60.50 | 1,914,468 | +0.77(+1.29%) |
Nov 22, 2021 | 61.55 | 61.86 | 59.69 | 59.73 | 1,960,577 | -1.53(-2.49%) |
Nov 19, 2021 | 61.69 | 61.87 | 60.10 | 61.26 | 2,743,353 | +0.55(+0.90%) |
Nov 18, 2021 | 59.81 | 60.84 | 59.63 | 60.71 | 3,521,130 | +1.56(+2.63%) |
Nov 17, 2021 | 59.99 | 60.00 | 58.38 | 59.15 | 1,916,976 | -0.96(-1.59%) |
Nov 16, 2021 | 59.04 | 60.80 | 58.98 | 60.11 | 2,051,620 | +1.25(+2.12%) |
Nov 15, 2021 | 58.41 | 59.21 | 58.37 | 58.87 | 2,408,201 | +0.60(+1.03%) |
Nov 12, 2021 | 58.35 | 58.41 | 57.70 | 58.27 | 1,373,635 | +0.20(+0.34%) |
Nov 11, 2021 | 58.38 | 58.48 | 57.75 | 58.07 | 1,087,328 | -0.14(-0.24%) |
Nov 10, 2021 | 58.92 | 58.21 | 1,826,574 | -1.11(-1.87%) | ||
Nov 09, 2021 | 57.63 | 59.37 | 57.61 | 59.31 | 3,102,653 | +1.60(+2.78%) |
Nov 08, 2021 | 57.63 | 58.07 | 57.39 | 57.71 | 2,290,775 | +0.66(+1.15%) |
Nov 05, 2021 | 57.49 | 57.85 | 56.48 | 57.05 | 2,949,364 | +0.10(+0.18%) |
Nov 04, 2021 | 56.84 | 58.19 | 56.33 | 56.95 | 2,190,630 | +1.09(+1.94%) |
Nov 03, 2021 | 55.83 | 56.13 | 55.09 | 55.87 | 2,103,636 | -0.17(-0.30%) |
Nov 02, 2021 | 54.31 | 56.06 | 53.81 | 56.04 | 2,107,800 | +1.73(+3.19%) |