Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.41 | 59.00 | 58.90 | 290,369 | +3.28(+5.90%) | |
Jan 28, 2022 | 55.32 | 55.54 | 54.32 | 55.62 | 161,149 | -0.31(-0.55%) |
Jan 27, 2022 | 57.31 | 57.31 | 55.86 | 55.93 | 203,201 | -2.18(-3.75%) |
Jan 26, 2022 | 59.59 | 59.71 | 57.87 | 58.11 | 232,279 | -0.60(-1.02%) |
Jan 25, 2022 | 58.36 | 59.21 | 58.06 | 58.70 | 124,594 | -0.57(-0.96%) |
Jan 24, 2022 | 58.95 | 59.30 | 57.40 | 59.27 | 302,380 | -0.49(-0.81%) |
Jan 21, 2022 | 61.61 | 61.72 | 59.66 | 59.76 | 263,082 | -2.11(-3.41%) |
Jan 20, 2022 | 62.64 | 63.12 | 61.84 | 61.86 | 766,876 | +1.61(+2.67%) |
Jan 19, 2022 | 60.61 | 60.78 | 60.02 | 60.25 | 194,494 | -0.17(-0.28%) |
Jan 18, 2022 | 60.03 | 61.12 | 59.88 | 60.42 | 278,127 | -0.07(-0.12%) |
Jan 14, 2022 | 60.49 | 0 | +1.11(+1.87%) | |||
Jan 13, 2022 | 61.04 | 61.07 | 59.20 | 59.38 | 294,137 | -2.86(-4.60%) |
Jan 12, 2022 | 62.20 | 62.96 | 61.51 | 62.24 | 1,112,258 | +1.44(+2.37%) |
Jan 11, 2022 | 59.28 | 60.92 | 59.05 | 60.80 | 274,793 | +1.46(+2.46%) |
Jan 10, 2022 | 59.09 | 59.42 | 58.34 | 59.34 | 270,469 | +0.52(+0.88%) |
Jan 07, 2022 | 58.53 | 59.40 | 58.33 | 58.82 | 197,875 | +0.21(+0.36%) |
Jan 06, 2022 | 57.69 | 59.18 | 57.46 | 58.61 | 295,753 | +1.10(+1.92%) |
Jan 05, 2022 | 58.23 | 59.17 | 57.40 | 57.51 | 211,328 | -2.36(-3.93%) |
Jan 04, 2022 | 61.09 | 61.09 | 59.31 | 59.87 | 243,119 | -1.75(-2.84%) |
Jan 03, 2022 | 61.83 | 61.90 | 60.85 | 61.62 | 167,651 | -0.13(-0.21%) |
Dec 31, 2021 | 61.64 | 62.34 | 61.40 | 61.75 | 232,998 | -0.28(-0.45%) |
Dec 30, 2021 | 59.20 | 62.48 | 59.20 | 62.02 | 524,424 | +2.90(+4.91%) |
Dec 29, 2021 | 59.62 | 59.65 | 58.75 | 59.12 | 377,781 | -1.18(-1.96%) |
Dec 28, 2021 | 60.42 | 60.52 | 59.83 | 60.30 | 848,957 | -0.76(-1.24%) |
Dec 27, 2021 | 61.18 | 61.75 | 60.88 | 61.06 | 312,323 | -0.41(-0.66%) |
Dec 23, 2021 | 61.33 | 61.68 | 60.69 | 61.47 | 380,636 | -0.01(-0.02%) |
Dec 22, 2021 | 61.19 | 61.61 | 60.79 | 61.48 | 191,746 | -0.34(-0.55%) |
Dec 21, 2021 | 60.08 | 61.92 | 60.00 | 61.81 | 220,836 | +2.72(+4.61%) |
Dec 20, 2021 | 59.67 | 59.82 | 58.73 | 59.09 | 309,671 | -2.08(-3.40%) |
Dec 17, 2021 | 60.63 | 61.32 | 59.87 | 61.17 | 292,299 | -0.83(-1.35%) |
Dec 16, 2021 | 62.61 | 63.52 | 61.91 | 62.00 | 438,650 | -0.01(-0.02%) |
Dec 15, 2021 | 62.41 | 62.41 | 60.82 | 62.01 | 543,576 | -1.00(-1.59%) |
Dec 14, 2021 | 62.60 | 63.60 | 62.50 | 63.02 | 152,266 | -0.74(-1.15%) |
Dec 13, 2021 | 64.50 | 64.50 | 63.23 | 63.75 | 196,396 | -1.09(-1.69%) |
Dec 10, 2021 | 64.87 | 65.18 | 64.39 | 64.85 | 100,135 | +0.08(+0.12%) |
Dec 09, 2021 | 65.05 | 65.83 | 64.49 | 64.77 | 145,853 | -0.07(-0.11%) |
Dec 08, 2021 | 64.23 | 65.34 | 63.78 | 64.84 | 194,097 | +0.78(+1.21%) |
Dec 07, 2021 | 63.97 | 64.38 | 63.61 | 64.06 | 296,379 | +1.40(+2.24%) |
Dec 06, 2021 | 61.06 | 62.74 | 60.63 | 62.66 | 608,309 | +1.28(+2.09%) |
Dec 03, 2021 | 63.11 | 63.32 | 60.50 | 61.38 | 575,486 | -2.38(-3.73%) |
Dec 02, 2021 | 64.56 | 64.88 | 62.91 | 63.75 | 291,065 | -0.57(-0.88%) |
Dec 01, 2021 | 66.03 | 66.04 | 64.09 | 64.32 | 146,370 | -1.08(-1.66%) |
Nov 30, 2021 | 65.39 | 66.34 | 65.39 | 65.40 | 296,541 | +0.25(+0.38%) |
Nov 29, 2021 | 65.95 | 66.00 | 64.91 | 65.15 | 190,843 | -1.01(-1.53%) |
Nov 26, 2021 | 65.91 | 66.59 | 65.29 | 66.17 | 224,406 | -1.83(-2.69%) |
Nov 24, 2021 | 67.25 | 68.15 | 66.98 | 68.00 | 127,398 | +0.32(+0.47%) |
Nov 23, 2021 | 67.69 | 68.37 | 67.28 | 67.68 | 171,592 | -0.24(-0.35%) |
Nov 22, 2021 | 68.48 | 68.81 | 67.46 | 67.92 | 249,491 | -0.47(-0.68%) |
Nov 19, 2021 | 68.80 | 69.09 | 68.19 | 68.38 | 348,710 | +0.17(+0.25%) |
Nov 18, 2021 | 68.65 | 68.38 | 68.18 | 68.22 | 300,608 | -2.44(-3.46%) |
Nov 17, 2021 | 72.19 | 72.27 | 70.29 | 70.66 | 341,575 | -1.56(-2.16%) |
Nov 16, 2021 | 72.24 | 72.43 | 71.70 | 72.22 | 511,187 | +0.71(+0.99%) |
Nov 15, 2021 | 72.29 | 72.54 | 71.31 | 71.51 | 179,156 | -0.90(-1.25%) |
Nov 12, 2021 | 71.50 | 72.49 | 71.27 | 72.42 | 217,755 | +0.78(+1.08%) |
Nov 11, 2021 | 70.54 | 71.82 | 70.54 | 71.64 | 159,938 | +2.73(+3.97%) |
Nov 10, 2021 | 68.57 | 68.91 | 283,088 | +0.60(+0.87%) | ||
Nov 09, 2021 | 68.37 | 68.77 | 67.81 | 68.31 | 166,575 | -0.14(-0.20%) |
Nov 08, 2021 | 68.25 | 68.57 | 68.01 | 68.45 | 221,094 | +0.68(+1.00%) |
Nov 05, 2021 | 68.44 | 68.69 | 67.47 | 67.78 | 199,457 | -0.56(-0.81%) |
Nov 04, 2021 | 69.59 | 69.90 | 68.17 | 68.33 | 242,177 | -0.46(-0.66%) |
Nov 03, 2021 | 68.44 | 68.95 | 68.12 | 68.79 | 125,636 | +0.44(+0.64%) |
Nov 02, 2021 | 69.01 | 69.11 | 68.00 | 68.35 | 252,718 | -1.95(-2.77%) |