Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.84 | 57.76 | 57.68 | 777,653 | +0.77(+1.35%) | |
Jan 28, 2022 | 56.26 | 56.92 | 55.99 | 56.91 | 981,760 | +0.19(+0.33%) |
Jan 27, 2022 | 56.99 | 57.32 | 56.51 | 56.72 | 1,072,662 | +0.00(+0.00%) |
Jan 26, 2022 | 57.50 | 57.69 | 56.49 | 56.72 | 1,601,742 | -0.01(-0.02%) |
Jan 25, 2022 | 56.30 | 56.97 | 55.89 | 56.73 | 852,166 | -0.34(-0.60%) |
Jan 24, 2022 | 56.48 | 57.10 | 55.43 | 57.07 | 1,249,011 | -0.84(-1.45%) |
Jan 21, 2022 | 58.32 | 58.50 | 57.87 | 57.91 | 569,594 | -0.85(-1.45%) |
Jan 20, 2022 | 59.28 | 59.58 | 58.70 | 58.76 | 876,777 | -0.37(-0.63%) |
Jan 19, 2022 | 59.44 | 59.61 | 59.10 | 59.13 | 571,717 | +0.10(+0.17%) |
Jan 18, 2022 | 59.17 | 59.34 | 58.87 | 59.03 | 520,805 | -0.82(-1.37%) |
Jan 14, 2022 | 59.85 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 60.54 | 60.64 | 59.96 | 60.05 | 222,816 | -0.37(-0.61%) |
Jan 12, 2022 | 60.21 | 60.44 | 60.15 | 60.42 | 673,226 | +0.53(+0.88%) |
Jan 11, 2022 | 59.24 | 59.91 | 59.12 | 59.89 | 285,703 | +0.64(+1.08%) |
Jan 10, 2022 | 59.01 | 59.25 | 58.71 | 59.25 | 299,088 | -0.72(-1.20%) |
Jan 07, 2022 | 59.67 | 60.03 | 59.53 | 59.97 | 219,940 | +0.32(+0.54%) |
Jan 06, 2022 | 59.72 | 59.94 | 59.49 | 59.65 | 362,652 | -0.30(-0.50%) |
Jan 05, 2022 | 60.61 | 60.72 | 59.88 | 59.95 | 444,938 | -0.43(-0.71%) |
Jan 04, 2022 | 60.50 | 60.58 | 60.21 | 60.38 | 275,242 | +0.10(+0.17%) |
Jan 03, 2022 | 60.19 | 60.28 | 59.92 | 60.28 | 500,920 | +0.54(+0.90%) |
Dec 31, 2021 | 59.76 | 60.01 | 59.68 | 59.74 | 218,947 | +0.00(+0.00%) |
Dec 30, 2021 | 59.89 | 60.02 | 59.70 | 59.74 | 186,199 | -0.21(-0.35%) |
Dec 29, 2021 | 59.79 | 60.01 | 59.68 | 59.95 | 204,347 | +0.08(+0.13%) |
Dec 28, 2021 | 59.92 | 60.01 | 59.82 | 59.87 | 364,326 | +0.06(+0.10%) |
Dec 27, 2021 | 59.39 | 59.81 | 59.28 | 59.81 | 405,833 | +0.67(+1.13%) |
Dec 23, 2021 | 58.90 | 59.28 | 58.84 | 59.14 | 510,621 | +0.29(+0.49%) |
Dec 22, 2021 | 58.13 | 58.85 | 58.05 | 58.85 | 801,074 | +0.75(+1.29%) |
Dec 21, 2021 | 57.65 | 58.10 | 57.61 | 58.10 | 415,469 | +0.19(+0.33%) |
Dec 20, 2021 | 57.67 | 57.91 | 57.48 | 57.91 | 421,552 | +0.02(+0.03%) |
Dec 17, 2021 | 58.21 | 58.39 | 57.83 | 57.89 | 287,592 | -0.84(-1.43%) |
Dec 16, 2021 | 58.92 | 59.02 | 58.48 | 58.73 | 469,848 | +0.10(+0.17%) |
Dec 15, 2021 | 57.92 | 58.63 | 57.70 | 58.63 | 462,592 | +0.77(+1.33%) |
Dec 14, 2021 | 58.01 | 58.19 | 57.60 | 57.86 | 313,921 | -0.39(-0.67%) |
Dec 13, 2021 | 58.56 | 58.64 | 58.18 | 58.25 | 266,468 | -0.55(-0.94%) |
Dec 10, 2021 | 58.70 | 58.82 | 58.53 | 58.80 | 146,097 | +0.20(+0.34%) |
Dec 09, 2021 | 58.77 | 58.81 | 58.54 | 58.60 | 253,381 | -0.63(-1.06%) |
Dec 08, 2021 | 59.01 | 59.25 | 58.97 | 59.23 | 164,418 | +0.25(+0.42%) |
Dec 07, 2021 | 58.56 | 58.99 | 58.50 | 58.98 | 240,921 | +1.15(+1.99%) |
Dec 06, 2021 | 57.55 | 57.88 | 57.46 | 57.83 | 495,210 | +0.66(+1.15%) |
Dec 03, 2021 | 57.53 | 57.63 | 56.75 | 57.17 | 339,304 | -0.36(-0.63%) |
Dec 02, 2021 | 57.15 | 57.67 | 57.15 | 57.53 | 357,979 | +0.67(+1.18%) |
Dec 01, 2021 | 57.83 | 58.22 | 56.84 | 56.86 | 535,624 | -0.29(-0.51%) |
Nov 30, 2021 | 57.54 | 57.77 | 57.48 | 57.15 | 929,935 | -0.37(-0.64%) |
Nov 29, 2021 | 57.62 | 57.68 | 57.24 | 57.52 | 415,698 | +0.34(+0.59%) |
Nov 26, 2021 | 57.56 | 57.64 | 56.95 | 57.18 | 590,112 | -1.50(-2.56%) |
Nov 24, 2021 | 58.18 | 58.68 | 58.13 | 58.68 | 264,597 | -0.33(-0.56%) |
Nov 23, 2021 | 58.95 | 59.17 | 58.68 | 59.01 | 309,474 | -0.20(-0.34%) |
Nov 22, 2021 | 59.48 | 59.64 | 59.16 | 59.21 | 225,323 | -0.42(-0.70%) |
Nov 19, 2021 | 59.89 | 59.89 | 59.56 | 59.63 | 232,122 | -0.80(-1.32%) |
Nov 18, 2021 | 60.26 | 60.43 | 60.11 | 60.43 | 232,540 | +0.06(+0.10%) |
Nov 17, 2021 | 60.28 | 60.40 | 60.22 | 60.37 | 361,412 | +0.11(+0.18%) |
Nov 16, 2021 | 60.36 | 60.46 | 60.23 | 60.26 | 242,630 | -0.12(-0.20%) |
Nov 15, 2021 | 60.74 | 60.74 | 60.33 | 60.38 | 209,591 | -0.21(-0.35%) |
Nov 12, 2021 | 60.55 | 60.63 | 60.39 | 60.59 | 166,386 | +0.18(+0.30%) |
Nov 11, 2021 | 60.41 | 60.55 | 60.33 | 60.41 | 177,547 | +0.22(+0.37%) |
Nov 10, 2021 | 60.66 | 60.09 | 60.19 | 286,444 | -0.69(-1.13%) | |
Nov 09, 2021 | 61.00 | 61.07 | 60.68 | 60.88 | 267,908 | -0.01(-0.02%) |
Nov 08, 2021 | 60.88 | 61.04 | 60.80 | 60.89 | 217,203 | +0.03(+0.05%) |
Nov 05, 2021 | 60.70 | 60.86 | 60.58 | 60.86 | 188,061 | +0.09(+0.15%) |
Nov 04, 2021 | 60.63 | 60.77 | 60.52 | 60.77 | 234,454 | -0.22(-0.36%) |
Nov 03, 2021 | 60.44 | 61.02 | 60.35 | 60.99 | 391,515 | +0.56(+0.93%) |
Nov 02, 2021 | 60.35 | 60.47 | 60.30 | 60.43 | 330,231 | -0.12(-0.20%) |