Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.22 | 58.86 | 58.76 | 1,202,008 | +1.66(+2.90%) | |
Jan 28, 2022 | 55.41 | 57.10 | 54.74 | 57.10 | 1,828,937 | +2.07(+3.77%) |
Jan 27, 2022 | 56.29 | 56.55 | 54.82 | 55.03 | 8,856,499 | -0.62(-1.12%) |
Jan 26, 2022 | 56.92 | 57.43 | 55.16 | 55.65 | 402,114 | +0.15(+0.27%) |
Jan 25, 2022 | 55.61 | 56.34 | 54.88 | 55.50 | 393,656 | -1.18(-2.09%) |
Jan 24, 2022 | 55.57 | 56.83 | 53.70 | 56.68 | 605,660 | +0.00(+0.00%) |
Jan 21, 2022 | 57.50 | 58.19 | 56.62 | 56.68 | 407,151 | -1.03(-1.78%) |
Jan 20, 2022 | 59.01 | 59.62 | 57.68 | 57.71 | 472,835 | -0.72(-1.23%) |
Jan 19, 2022 | 59.46 | 60.10 | 58.39 | 58.43 | 514,366 | -0.85(-1.43%) |
Jan 18, 2022 | 59.87 | 60.19 | 59.20 | 59.28 | 433,428 | -1.47(-2.42%) |
Jan 14, 2022 | 60.75 | 0 | +0.39(+0.65%) | |||
Jan 13, 2022 | 62.07 | 62.29 | 60.20 | 60.36 | 210,645 | -1.47(-2.38%) |
Jan 12, 2022 | 61.95 | 62.29 | 61.52 | 61.83 | 206,490 | +0.46(+0.76%) |
Jan 11, 2022 | 60.54 | 61.48 | 60.15 | 61.36 | 226,444 | +0.71(+1.17%) |
Jan 10, 2022 | 59.90 | 60.77 | 59.13 | 60.65 | 455,353 | -0.06(-0.10%) |
Jan 07, 2022 | 61.29 | 61.53 | 60.42 | 60.71 | 224,823 | -0.66(-1.08%) |
Jan 06, 2022 | 61.16 | 61.84 | 60.93 | 61.37 | 298,727 | -0.22(-0.35%) |
Jan 05, 2022 | 63.18 | 63.25 | 61.59 | 61.59 | 316,018 | -1.85(-2.91%) |
Jan 04, 2022 | 64.34 | 64.37 | 63.05 | 63.43 | 283,585 | -0.79(-1.23%) |
Jan 03, 2022 | 63.78 | 64.22 | 63.45 | 64.22 | 292,293 | +0.68(+1.07%) |
Dec 31, 2021 | 63.83 | 63.98 | 63.49 | 63.54 | 202,404 | -0.26(-0.40%) |
Dec 30, 2021 | 64.24 | 64.42 | 63.80 | 63.80 | 152,369 | -0.42(-0.65%) |
Dec 29, 2021 | 64.17 | 64.42 | 63.87 | 64.22 | 205,710 | -0.02(-0.03%) |
Dec 28, 2021 | 64.65 | 64.65 | 64.07 | 64.24 | 264,275 | -0.38(-0.58%) |
Dec 27, 2021 | 63.57 | 64.61 | 63.57 | 64.61 | 193,896 | +1.21(+1.91%) |
Dec 23, 2021 | 63.01 | 63.55 | 63.01 | 63.40 | 167,583 | +0.47(+0.75%) |
Dec 22, 2021 | 62.12 | 63.00 | 61.99 | 62.92 | 371,629 | +0.85(+1.37%) |
Dec 21, 2021 | 61.34 | 62.14 | 60.72 | 62.07 | 217,622 | +1.47(+2.43%) |
Dec 20, 2021 | 60.41 | 60.79 | 60.20 | 60.60 | 288,811 | -0.74(-1.21%) |
Dec 17, 2021 | 61.11 | 61.82 | 60.79 | 61.34 | 387,208 | -0.39(-0.64%) |
Dec 16, 2021 | 63.61 | 63.70 | 61.36 | 61.74 | 456,106 | -1.67(-2.63%) |
Dec 15, 2021 | 61.81 | 63.41 | 61.38 | 63.41 | 447,692 | +1.67(+2.70%) |
Dec 14, 2021 | 61.91 | 62.31 | 61.10 | 61.74 | 599,250 | -0.86(-1.37%) |
Dec 13, 2021 | 63.65 | 63.74 | 62.54 | 62.60 | 231,595 | -0.99(-1.55%) |
Dec 10, 2021 | 63.07 | 63.61 | 62.90 | 63.59 | 190,932 | +1.12(+1.80%) |
Dec 09, 2021 | 63.07 | 63.43 | 62.46 | 62.46 | 207,601 | -0.75(-1.18%) |
Dec 08, 2021 | 63.08 | 63.28 | 62.65 | 63.21 | 247,408 | +0.08(+0.12%) |
Dec 07, 2021 | 61.96 | 63.13 | 61.96 | 63.13 | 282,713 | +2.12(+3.47%) |
Dec 06, 2021 | 60.52 | 61.10 | 59.98 | 61.02 | 497,883 | +0.67(+1.11%) |
Dec 03, 2021 | 61.57 | 61.73 | 59.70 | 60.35 | 431,504 | -1.00(-1.64%) |
Dec 02, 2021 | 60.48 | 61.66 | 60.41 | 61.35 | 643,908 | +0.37(+0.61%) |
Dec 01, 2021 | 62.31 | 62.86 | 60.83 | 60.98 | 1,271,758 | -0.51(-0.83%) |
Nov 30, 2021 | 61.85 | 62.32 | 60.98 | 61.49 | 297,263 | -0.52(-0.84%) |
Nov 29, 2021 | 61.49 | 62.22 | 61.32 | 62.01 | 427,705 | +1.40(+2.31%) |
Nov 26, 2021 | 61.36 | 61.70 | 60.45 | 60.61 | 278,016 | -1.64(-2.64%) |
Nov 24, 2021 | 61.45 | 62.26 | 61.20 | 62.26 | 382,397 | +0.37(+0.60%) |
Nov 23, 2021 | 61.87 | 62.19 | 61.21 | 61.88 | 298,423 | -0.36(-0.59%) |
Nov 22, 2021 | 63.12 | 63.80 | 62.12 | 62.25 | 344,144 | -0.63(-1.00%) |
Nov 19, 2021 | 62.72 | 63.15 | 62.59 | 62.88 | 183,464 | +0.32(+0.52%) |
Nov 18, 2021 | 62.27 | 62.58 | 62.46 | 62.55 | 170,776 | +0.60(+0.97%) |
Nov 17, 2021 | 62.01 | 62.27 | 61.78 | 61.95 | 260,944 | -0.08(-0.13%) |
Nov 16, 2021 | 61.47 | 62.19 | 61.42 | 62.03 | 248,266 | +0.57(+0.93%) |
Nov 15, 2021 | 61.79 | 61.88 | 61.29 | 61.46 | 411,792 | -0.17(-0.27%) |
Nov 12, 2021 | 60.98 | 61.69 | 60.88 | 61.63 | 238,423 | +0.82(+1.34%) |
Nov 11, 2021 | 60.89 | 60.98 | 60.70 | 60.81 | 187,600 | +0.38(+0.64%) |
Nov 10, 2021 | 61.04 | 60.43 | 233,531 | -1.16(-1.89%) | ||
Nov 09, 2021 | 61.93 | 61.96 | 61.31 | 61.59 | 485,707 | -0.17(-0.27%) |
Nov 08, 2021 | 61.69 | 61.93 | 61.52 | 61.75 | 369,121 | +0.34(+0.56%) |
Nov 05, 2021 | 61.53 | 61.76 | 61.19 | 61.41 | 280,757 | +0.19(+0.31%) |
Nov 04, 2021 | 60.48 | 61.35 | 60.39 | 61.22 | 348,423 | +0.90(+1.48%) |
Nov 03, 2021 | 60.06 | 60.44 | 59.70 | 60.33 | 312,046 | +0.32(+0.54%) |
Nov 02, 2021 | 59.59 | 60.10 | 59.58 | 60.00 | 299,106 | +0.42(+0.71%) |