Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.31 | 54.93 | 54.86 | 189,065 | +0.62(+1.14%) | |
Jan 28, 2022 | 53.05 | 54.33 | 52.81 | 54.25 | 309,733 | +1.18(+2.22%) |
Jan 27, 2022 | 53.29 | 54.02 | 53.07 | 53.07 | 418,942 | -0.03(-0.06%) |
Jan 26, 2022 | 53.76 | 54.07 | 52.77 | 53.10 | 236,464 | -0.37(-0.69%) |
Jan 25, 2022 | 53.24 | 53.83 | 52.78 | 53.47 | 590,628 | -0.35(-0.65%) |
Jan 24, 2022 | 53.40 | 53.98 | 52.12 | 53.82 | 1,350,831 | -0.25(-0.47%) |
Jan 21, 2022 | 54.71 | 54.86 | 54.01 | 54.07 | 3,461,262 | -0.60(-1.09%) |
Jan 20, 2022 | 55.07 | 55.70 | 54.65 | 54.67 | 744,404 | -0.32(-0.58%) |
Jan 19, 2022 | 55.45 | 55.66 | 54.95 | 54.99 | 638,733 | -0.19(-0.35%) |
Jan 18, 2022 | 55.71 | 55.71 | 55.17 | 55.18 | 241,017 | -0.95(-1.69%) |
Jan 14, 2022 | 56.13 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 57.25 | 57.25 | 56.14 | 56.21 | 245,721 | -1.02(-1.79%) |
Jan 12, 2022 | 57.24 | 57.28 | 56.99 | 57.24 | 312,968 | -0.16(-0.28%) |
Jan 11, 2022 | 57.12 | 57.42 | 56.75 | 57.40 | 167,783 | +0.48(+0.84%) |
Jan 10, 2022 | 56.21 | 56.98 | 55.98 | 56.92 | 419,280 | +0.50(+0.88%) |
Jan 07, 2022 | 56.68 | 56.68 | 56.40 | 56.42 | 172,710 | -0.39(-0.69%) |
Jan 06, 2022 | 57.18 | 57.36 | 56.64 | 56.81 | 189,348 | -0.63(-1.09%) |
Jan 05, 2022 | 58.17 | 58.44 | 57.41 | 57.44 | 212,042 | -0.60(-1.04%) |
Jan 04, 2022 | 58.82 | 58.82 | 57.79 | 58.04 | 643,534 | -0.92(-1.55%) |
Jan 03, 2022 | 59.47 | 59.47 | 58.40 | 58.96 | 896,181 | -0.55(-0.92%) |
Dec 31, 2021 | 59.78 | 59.93 | 59.47 | 59.51 | 102,970 | -0.30(-0.50%) |
Dec 30, 2021 | 59.72 | 59.96 | 59.71 | 59.80 | 253,041 | +0.18(+0.30%) |
Dec 29, 2021 | 59.16 | 59.72 | 59.15 | 59.63 | 617,477 | +0.33(+0.55%) |
Dec 28, 2021 | 59.64 | 59.66 | 59.18 | 59.30 | 251,491 | -0.20(-0.33%) |
Dec 27, 2021 | 59.29 | 59.50 | 59.12 | 59.50 | 283,080 | +0.47(+0.79%) |
Dec 23, 2021 | 59.04 | 59.20 | 58.85 | 59.03 | 241,143 | +0.28(+0.47%) |
Dec 22, 2021 | 58.15 | 58.80 | 58.08 | 58.75 | 142,024 | +0.60(+1.03%) |
Dec 21, 2021 | 57.97 | 58.16 | 57.57 | 58.15 | 98,437 | +0.37(+0.64%) |
Dec 20, 2021 | 58.08 | 58.16 | 57.36 | 57.78 | 281,965 | -0.43(-0.74%) |
Dec 17, 2021 | 58.22 | 58.64 | 57.89 | 58.21 | 100,426 | -0.23(-0.40%) |
Dec 16, 2021 | 58.27 | 58.76 | 58.27 | 58.44 | 104,060 | +0.24(+0.41%) |
Dec 15, 2021 | 57.13 | 58.21 | 57.13 | 58.21 | 109,279 | +1.24(+2.18%) |
Dec 14, 2021 | 57.09 | 57.21 | 56.72 | 56.96 | 108,684 | -0.26(-0.45%) |
Dec 13, 2021 | 56.63 | 57.37 | 56.63 | 57.22 | 93,480 | +0.41(+0.73%) |
Dec 10, 2021 | 56.61 | 56.91 | 56.53 | 56.80 | 62,596 | +0.11(+0.19%) |
Dec 09, 2021 | 56.77 | 56.94 | 56.69 | 56.70 | 71,061 | -0.04(-0.07%) |
Dec 08, 2021 | 56.45 | 56.79 | 56.23 | 56.74 | 233,304 | +0.42(+0.74%) |
Dec 07, 2021 | 55.92 | 56.38 | 55.89 | 56.32 | 126,253 | +0.85(+1.53%) |
Dec 06, 2021 | 55.27 | 55.64 | 55.16 | 55.47 | 259,062 | +0.26(+0.47%) |
Dec 03, 2021 | 55.55 | 55.55 | 54.78 | 55.21 | 2,128,637 | +0.00(+0.00%) |
Dec 02, 2021 | 54.88 | 55.40 | 54.88 | 55.21 | 1,401,687 | +0.31(+0.57%) |
Dec 01, 2021 | 55.48 | 56.12 | 54.90 | 54.90 | 440,336 | -0.24(-0.44%) |
Nov 30, 2021 | 55.94 | 56.10 | 55.14 | 55.14 | 314,760 | -1.06(-1.88%) |
Nov 29, 2021 | 56.61 | 56.68 | 56.20 | 56.20 | 147,460 | +0.04(+0.07%) |
Nov 26, 2021 | 56.71 | 56.86 | 56.05 | 56.16 | 112,076 | -0.26(-0.47%) |
Nov 24, 2021 | 56.34 | 56.44 | 56.08 | 56.42 | 106,404 | +0.09(+0.17%) |
Nov 23, 2021 | 56.20 | 56.43 | 55.94 | 56.33 | 226,961 | -0.09(-0.16%) |
Nov 22, 2021 | 56.80 | 56.80 | 56.40 | 56.42 | 85,667 | -0.33(-0.58%) |
Nov 19, 2021 | 57.21 | 57.21 | 56.69 | 56.74 | 151,031 | -0.30(-0.52%) |
Nov 18, 2021 | 57.19 | 57.03 | 56.99 | 57.04 | 77,707 | -0.09(-0.16%) |
Nov 17, 2021 | 57.12 | 57.32 | 57.10 | 57.13 | 85,278 | +0.08(+0.13%) |
Nov 16, 2021 | 56.80 | 57.31 | 56.69 | 57.06 | 73,379 | +0.26(+0.46%) |
Nov 15, 2021 | 57.22 | 57.22 | 56.75 | 56.80 | 166,238 | -0.36(-0.63%) |
Nov 12, 2021 | 57.13 | 57.22 | 56.84 | 57.16 | 127,157 | +0.27(+0.48%) |
Nov 11, 2021 | 57.07 | 57.07 | 56.73 | 56.89 | 86,581 | -0.12(-0.21%) |
Nov 10, 2021 | 56.99 | 57.01 | 86,722 | +0.01(+0.02%) | ||
Nov 09, 2021 | 57.26 | 57.26 | 56.87 | 57.00 | 144,642 | -0.24(-0.42%) |
Nov 08, 2021 | 57.02 | 57.27 | 56.82 | 57.24 | 110,990 | +0.31(+0.55%) |
Nov 05, 2021 | 57.14 | 57.20 | 56.53 | 56.92 | 114,192 | -0.63(-1.10%) |
Nov 04, 2021 | 57.91 | 57.91 | 57.19 | 57.56 | 134,672 | -0.36(-0.62%) |
Nov 03, 2021 | 57.50 | 57.92 | 57.27 | 57.92 | 199,142 | +0.33(+0.58%) |
Nov 02, 2021 | 57.43 | 57.85 | 57.17 | 57.58 | 196,688 | +0.34(+0.59%) |