Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.27 | 59.18 | 59.11 | 5,500,181 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.02 | 58.69 | 57.30 | 58.67 | 3,120,260 | +0.43(+0.74%) |
Jan 27, 2022 | 58.99 | 59.85 | 57.78 | 58.24 | 3,697,279 | -0.25(-0.43%) |
Jan 26, 2022 | 58.69 | 59.49 | 57.93 | 58.49 | 3,844,279 | +0.24(+0.42%) |
Jan 25, 2022 | 57.29 | 58.70 | 56.29 | 58.25 | 3,937,910 | +0.40(+0.68%) |
Jan 24, 2022 | 56.61 | 58.05 | 55.91 | 57.85 | 5,527,043 | +0.58(+1.02%) |
Jan 21, 2022 | 58.26 | 58.26 | 57.13 | 57.27 | 6,526,492 | -0.98(-1.68%) |
Jan 20, 2022 | 59.25 | 59.61 | 58.17 | 58.25 | 3,312,352 | -0.81(-1.37%) |
Jan 19, 2022 | 60.01 | 60.18 | 59.01 | 59.05 | 3,124,252 | -0.85(-1.41%) |
Jan 18, 2022 | 60.20 | 60.35 | 59.44 | 59.90 | 2,860,151 | -0.38(-0.62%) |
Jan 14, 2022 | 60.28 | 0 | +0.59(+0.99%) | |||
Jan 13, 2022 | 59.86 | 60.43 | 59.48 | 59.69 | 3,177,500 | +0.08(+0.14%) |
Jan 12, 2022 | 59.70 | 60.12 | 59.41 | 59.60 | 3,198,659 | +0.11(+0.19%) |
Jan 11, 2022 | 59.24 | 59.51 | 58.72 | 59.49 | 2,759,754 | +0.29(+0.49%) |
Jan 10, 2022 | 58.90 | 59.21 | 58.45 | 59.20 | 6,032,546 | +0.71(+1.21%) |
Jan 07, 2022 | 57.75 | 58.70 | 57.36 | 58.49 | 3,961,960 | +0.91(+1.59%) |
Jan 06, 2022 | 57.15 | 57.63 | 56.58 | 57.58 | 3,832,877 | +1.04(+1.85%) |
Jan 05, 2022 | 56.80 | 57.78 | 56.45 | 56.53 | 4,379,876 | -0.09(-0.17%) |
Jan 04, 2022 | 55.38 | 56.79 | 54.95 | 56.63 | 5,114,958 | +1.80(+3.28%) |
Jan 03, 2022 | 55.17 | 55.54 | 54.66 | 54.83 | 3,433,739 | -0.11(-0.21%) |
Dec 31, 2021 | 55.03 | 55.32 | 54.82 | 54.94 | 2,173,850 | -0.16(-0.29%) |
Dec 30, 2021 | 55.38 | 55.72 | 55.06 | 55.10 | 1,783,132 | -0.22(-0.39%) |
Dec 29, 2021 | 55.16 | 55.41 | 54.79 | 55.32 | 1,676,783 | +0.28(+0.51%) |
Dec 28, 2021 | 54.69 | 55.26 | 54.59 | 55.04 | 1,844,546 | +0.27(+0.50%) |
Dec 27, 2021 | 54.37 | 54.77 | 54.11 | 54.76 | 1,775,057 | +0.48(+0.88%) |
Dec 23, 2021 | 54.18 | 54.68 | 54.18 | 54.28 | 2,472,648 | +0.48(+0.89%) |
Dec 22, 2021 | 53.36 | 54.00 | 53.26 | 53.80 | 1,765,002 | +0.32(+0.60%) |
Dec 21, 2021 | 52.72 | 53.98 | 52.66 | 53.48 | 3,537,296 | +1.39(+2.67%) |
Dec 20, 2021 | 52.70 | 52.78 | 51.43 | 52.09 | 3,400,074 | -1.39(-2.60%) |
Dec 17, 2021 | 54.39 | 54.39 | 53.31 | 53.48 | 6,478,214 | -1.00(-1.83%) |
Dec 16, 2021 | 54.43 | 55.06 | 54.16 | 54.48 | 3,179,616 | +0.52(+0.96%) |
Dec 15, 2021 | 54.02 | 54.08 | 53.32 | 53.96 | 3,979,219 | +0.18(+0.33%) |
Dec 14, 2021 | 52.83 | 54.16 | 52.70 | 53.79 | 4,253,481 | +0.13(+0.25%) |
Dec 13, 2021 | 54.31 | 54.39 | 53.59 | 53.65 | 3,700,721 | -0.77(-1.42%) |
Dec 10, 2021 | 54.39 | 54.61 | 54.05 | 54.43 | 3,182,373 | +0.44(+0.82%) |
Dec 09, 2021 | 53.00 | 54.13 | 52.90 | 53.98 | 2,813,427 | +0.60(+1.13%) |
Dec 08, 2021 | 53.46 | 53.80 | 53.08 | 53.38 | 2,454,340 | +0.02(+0.04%) |
Dec 07, 2021 | 52.77 | 53.68 | 52.52 | 53.36 | 2,992,998 | +0.93(+1.78%) |
Dec 06, 2021 | 51.84 | 53.07 | 51.40 | 52.43 | 3,410,320 | +1.36(+2.65%) |
Dec 03, 2021 | 51.46 | 51.91 | 50.67 | 51.08 | 3,902,433 | -0.91(-1.76%) |
Dec 02, 2021 | 50.81 | 52.44 | 50.58 | 51.99 | 3,146,357 | +1.49(+2.94%) |
Dec 01, 2021 | 51.99 | 52.60 | 50.49 | 50.50 | 3,444,468 | -0.44(-0.87%) |
Nov 30, 2021 | 51.79 | 51.88 | 50.81 | 50.94 | 7,220,822 | -1.47(-2.80%) |
Nov 29, 2021 | 52.74 | 52.92 | 52.01 | 52.41 | 2,895,305 | +0.12(+0.23%) |
Nov 26, 2021 | 52.36 | 52.65 | 51.40 | 52.29 | 3,644,920 | -1.35(-2.53%) |
Nov 24, 2021 | 53.33 | 53.79 | 52.95 | 53.64 | 3,257,051 | +0.20(+0.37%) |
Nov 23, 2021 | 52.67 | 53.56 | 52.47 | 53.45 | 3,135,119 | +0.88(+1.68%) |
Nov 22, 2021 | 52.47 | 53.24 | 52.18 | 52.56 | 3,547,408 | +0.40(+0.76%) |
Nov 19, 2021 | 52.22 | 52.62 | 51.50 | 52.17 | 2,812,488 | -0.43(-0.82%) |
Nov 18, 2021 | 53.47 | 52.83 | 52.56 | 52.60 | 2,968,953 | -0.96(-1.79%) |
Nov 17, 2021 | 53.63 | 53.91 | 53.52 | 53.56 | 3,142,911 | -0.32(-0.59%) |
Nov 16, 2021 | 54.27 | 54.53 | 53.82 | 53.88 | 3,311,355 | +0.02(+0.03%) |
Nov 15, 2021 | 53.55 | 54.04 | 53.30 | 53.86 | 3,670,105 | +0.52(+0.98%) |
Nov 12, 2021 | 52.72 | 53.40 | 52.57 | 53.34 | 2,607,285 | +0.64(+1.21%) |
Nov 11, 2021 | 52.39 | 52.84 | 52.12 | 52.70 | 3,529,819 | +0.29(+0.55%) |
Nov 10, 2021 | 52.78 | 52.41 | 2,669,776 | -0.24(-0.46%) | ||
Nov 09, 2021 | 52.80 | 52.84 | 52.39 | 52.65 | 1,837,450 | -0.44(-0.83%) |
Nov 08, 2021 | 53.32 | 53.59 | 52.95 | 53.09 | 2,082,145 | +0.00(+0.00%) |
Nov 05, 2021 | 52.71 | 53.59 | 52.47 | 53.09 | 3,450,608 | +0.98(+1.89%) |
Nov 04, 2021 | 52.28 | 52.38 | 51.18 | 52.11 | 2,868,893 | -0.34(-0.64%) |
Nov 03, 2021 | 51.32 | 52.87 | 51.24 | 52.45 | 4,574,487 | +0.88(+1.71%) |
Nov 02, 2021 | 51.36 | 51.69 | 50.91 | 51.57 | 2,932,283 | +0.23(+0.46%) |