Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.05 | 54.57 | 617,710 | +0.63(+1.17%) | ||
Jan 28, 2022 | 52.56 | 53.97 | 51.31 | 53.94 | 728,187 | +1.84(+3.54%) |
Jan 27, 2022 | 53.35 | 53.87 | 51.95 | 52.10 | 548,052 | -0.87(-1.64%) |
Jan 26, 2022 | 53.89 | 54.29 | 52.73 | 52.96 | 592,598 | -0.74(-1.39%) |
Jan 25, 2022 | 53.86 | 54.29 | 52.13 | 53.71 | 779,345 | -0.55(-1.01%) |
Jan 24, 2022 | 54.08 | 54.60 | 52.39 | 54.26 | 504,278 | +0.00(+0.00%) |
Jan 21, 2022 | 54.16 | 55.15 | 54.04 | 54.26 | 607,289 | +0.12(+0.23%) |
Jan 20, 2022 | 55.33 | 56.26 | 54.08 | 54.13 | 451,349 | -1.15(-2.08%) |
Jan 19, 2022 | 55.50 | 56.32 | 55.27 | 55.29 | 334,815 | -0.21(-0.38%) |
Jan 18, 2022 | 56.03 | 56.26 | 55.27 | 55.50 | 655,795 | -1.00(-1.77%) |
Jan 14, 2022 | 56.50 | 0 | -0.86(-1.50%) | |||
Jan 13, 2022 | 58.99 | 59.37 | 57.04 | 57.36 | 440,439 | -1.45(-2.47%) |
Jan 12, 2022 | 58.17 | 59.11 | 58.09 | 58.81 | 535,905 | +0.48(+0.82%) |
Jan 11, 2022 | 57.65 | 58.41 | 56.78 | 58.34 | 599,669 | +0.72(+1.25%) |
Jan 10, 2022 | 56.88 | 57.67 | 56.18 | 57.62 | 793,416 | +0.61(+1.07%) |
Jan 07, 2022 | 58.48 | 59.24 | 56.74 | 57.01 | 810,192 | -1.83(-3.10%) |
Jan 06, 2022 | 59.64 | 59.75 | 58.66 | 58.83 | 448,778 | -0.42(-0.70%) |
Jan 05, 2022 | 59.70 | 60.36 | 58.54 | 59.25 | 547,977 | -0.68(-1.14%) |
Jan 04, 2022 | 59.75 | 60.87 | 59.70 | 59.93 | 767,101 | +0.24(+0.40%) |
Jan 03, 2022 | 61.56 | 61.83 | 58.86 | 59.69 | 599,009 | -1.65(-2.69%) |
Dec 31, 2021 | 61.06 | 62.09 | 61.06 | 61.34 | 446,597 | +0.39(+0.64%) |
Dec 30, 2021 | 61.37 | 61.61 | 60.75 | 60.95 | 537,970 | -0.28(-0.46%) |
Dec 29, 2021 | 60.69 | 61.28 | 60.44 | 61.23 | 441,077 | +0.79(+1.31%) |
Dec 28, 2021 | 60.04 | 60.65 | 59.89 | 60.45 | 271,639 | +0.27(+0.46%) |
Dec 27, 2021 | 59.46 | 60.17 | 58.88 | 60.17 | 459,674 | +0.70(+1.18%) |
Dec 23, 2021 | 59.88 | 59.91 | 58.71 | 59.47 | 388,892 | -0.17(-0.28%) |
Dec 22, 2021 | 58.08 | 59.65 | 58.07 | 59.64 | 598,129 | +1.77(+3.06%) |
Dec 21, 2021 | 58.47 | 58.99 | 57.34 | 57.87 | 651,793 | -0.23(-0.40%) |
Dec 20, 2021 | 57.40 | 58.50 | 57.40 | 58.10 | 584,588 | +0.23(+0.40%) |
Dec 17, 2021 | 57.16 | 58.55 | 56.78 | 57.87 | 1,727,682 | +0.60(+1.05%) |
Dec 16, 2021 | 57.23 | 57.84 | 56.28 | 57.26 | 857,528 | -0.09(-0.15%) |
Dec 15, 2021 | 56.59 | 57.50 | 56.52 | 57.35 | 1,125,586 | +0.74(+1.30%) |
Dec 14, 2021 | 57.33 | 57.67 | 55.87 | 56.62 | 909,026 | -0.71(-1.24%) |
Dec 13, 2021 | 56.61 | 57.70 | 56.30 | 57.33 | 664,094 | +1.60(+2.88%) |
Dec 10, 2021 | 55.73 | 56.15 | 55.36 | 55.72 | 410,717 | +0.27(+0.49%) |
Dec 09, 2021 | 56.40 | 56.40 | 55.40 | 55.45 | 512,737 | -0.96(-1.70%) |
Dec 08, 2021 | 56.67 | 56.96 | 56.20 | 56.41 | 783,537 | -0.11(-0.19%) |
Dec 07, 2021 | 56.54 | 57.17 | 56.08 | 56.52 | 621,596 | +0.76(+1.36%) |
Dec 06, 2021 | 55.31 | 55.96 | 54.58 | 55.76 | 481,824 | +1.01(+1.85%) |
Dec 03, 2021 | 55.55 | 55.81 | 54.32 | 54.75 | 366,779 | -0.54(-0.97%) |
Dec 02, 2021 | 53.70 | 55.73 | 53.56 | 55.28 | 557,551 | +1.93(+3.61%) |
Dec 01, 2021 | 54.63 | 55.50 | 53.32 | 53.36 | 1,076,677 | -0.68(-1.25%) |
Nov 30, 2021 | 54.49 | 55.04 | 53.75 | 54.03 | 753,365 | -0.52(-0.95%) |
Nov 29, 2021 | 54.55 | 55.01 | 53.87 | 54.55 | 626,871 | +0.73(+1.36%) |
Nov 26, 2021 | 54.76 | 55.19 | 53.64 | 53.82 | 365,781 | -1.91(-3.43%) |
Nov 24, 2021 | 54.65 | 55.90 | 54.56 | 55.73 | 615,209 | +1.04(+1.90%) |
Nov 23, 2021 | 54.57 | 55.21 | 54.47 | 54.69 | 435,171 | +0.11(+0.19%) |
Nov 22, 2021 | 54.71 | 55.34 | 54.24 | 54.59 | 598,575 | +0.11(+0.19%) |
Nov 19, 2021 | 54.63 | 55.17 | 54.12 | 54.48 | 1,021,047 | -0.01(-0.02%) |
Nov 18, 2021 | 54.60 | 54.69 | 54.38 | 54.49 | 543,099 | +0.18(+0.32%) |
Nov 17, 2021 | 53.83 | 54.58 | 52.79 | 54.31 | 356,574 | +0.27(+0.50%) |
Nov 16, 2021 | 54.54 | 54.72 | 53.63 | 54.04 | 428,172 | -0.49(-0.90%) |
Nov 15, 2021 | 54.49 | 54.59 | 53.66 | 54.54 | 424,269 | +0.18(+0.34%) |
Nov 12, 2021 | 54.82 | 54.88 | 54.24 | 54.35 | 582,015 | -0.29(-0.53%) |
Nov 11, 2021 | 54.83 | 55.02 | 54.36 | 54.64 | 536,473 | -0.26(-0.48%) |
Nov 10, 2021 | 54.50 | 54.90 | 320,757 | +0.17(+0.31%) | ||
Nov 09, 2021 | 55.01 | 55.45 | 54.64 | 54.74 | 258,518 | -0.12(-0.22%) |
Nov 08, 2021 | 54.91 | 55.22 | 53.99 | 54.86 | 293,788 | +0.26(+0.48%) |
Nov 05, 2021 | 55.98 | 56.16 | 54.03 | 54.60 | 685,940 | -0.78(-1.41%) |
Nov 04, 2021 | 55.69 | 56.32 | 54.93 | 55.38 | 365,126 | -0.15(-0.27%) |
Nov 03, 2021 | 56.33 | 57.18 | 55.28 | 55.53 | 794,672 | -1.30(-2.29%) |
Nov 02, 2021 | 55.47 | 57.20 | 55.47 | 56.83 | 465,546 | +1.66(+3.00%) |