Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 62.01 | 63.22 | 62.97 | 15,980,217 | +0.44(+0.71%) | |
Jan 28, 2022 | 61.62 | 62.55 | 61.29 | 62.53 | 6,776,131 | +0.88(+1.43%) |
Jan 27, 2022 | 61.17 | 62.24 | 61.15 | 61.65 | 6,972,327 | +0.92(+1.51%) |
Jan 26, 2022 | 60.89 | 61.66 | 60.21 | 60.73 | 6,705,111 | -0.21(-0.34%) |
Jan 25, 2022 | 60.66 | 61.44 | 60.45 | 60.94 | 8,829,554 | -0.11(-0.18%) |
Jan 24, 2022 | 61.41 | 61.71 | 59.26 | 61.05 | 9,755,820 | -0.40(-0.65%) |
Jan 21, 2022 | 62.10 | 62.26 | 61.31 | 61.45 | 6,576,019 | -0.06(-0.10%) |
Jan 20, 2022 | 62.01 | 62.47 | 61.43 | 61.51 | 4,661,979 | -0.41(-0.66%) |
Jan 19, 2022 | 61.73 | 62.46 | 61.40 | 61.92 | 4,114,016 | +0.29(+0.47%) |
Jan 18, 2022 | 61.88 | 62.06 | 61.00 | 61.63 | 4,679,393 | -0.59(-0.95%) |
Jan 14, 2022 | 62.22 | 0 | +0.28(+0.45%) | |||
Jan 13, 2022 | 61.50 | 62.10 | 61.20 | 61.94 | 3,992,390 | +0.52(+0.84%) |
Jan 12, 2022 | 60.99 | 61.57 | 60.88 | 61.42 | 3,365,288 | +0.12(+0.19%) |
Jan 11, 2022 | 62.10 | 62.24 | 60.92 | 61.30 | 4,492,672 | -0.80(-1.28%) |
Jan 10, 2022 | 62.15 | 62.73 | 61.95 | 62.10 | 6,178,993 | -0.10(-0.16%) |
Jan 07, 2022 | 61.51 | 62.65 | 61.14 | 62.20 | 4,834,018 | +0.43(+0.69%) |
Jan 06, 2022 | 61.92 | 62.25 | 61.45 | 61.77 | 4,431,091 | -0.07(-0.12%) |
Jan 05, 2022 | 61.30 | 62.50 | 61.30 | 61.85 | 5,014,155 | +0.07(+0.12%) |
Jan 04, 2022 | 61.64 | 62.63 | 61.56 | 61.77 | 5,804,529 | +0.00(+0.00%) |
Jan 03, 2022 | 62.07 | 62.11 | 61.04 | 61.77 | 3,991,093 | -0.37(-0.60%) |
Dec 31, 2021 | 61.86 | 62.41 | 61.76 | 62.15 | 3,983,502 | +0.20(+0.32%) |
Dec 30, 2021 | 61.82 | 62.01 | 61.41 | 61.95 | 3,534,621 | +0.26(+0.43%) |
Dec 29, 2021 | 61.39 | 61.73 | 61.31 | 61.68 | 2,561,612 | +0.31(+0.50%) |
Dec 28, 2021 | 60.85 | 61.38 | 60.72 | 61.37 | 2,375,738 | +0.70(+1.15%) |
Dec 27, 2021 | 60.44 | 60.70 | 60.14 | 60.68 | 2,084,347 | +0.38(+0.63%) |
Dec 23, 2021 | 60.53 | 60.76 | 60.28 | 60.30 | 2,346,719 | -0.10(-0.16%) |
Dec 22, 2021 | 60.04 | 60.48 | 60.04 | 60.40 | 2,592,977 | +0.24(+0.39%) |
Dec 21, 2021 | 61.03 | 61.17 | 60.05 | 60.16 | 7,507,212 | -0.66(-1.09%) |
Dec 20, 2021 | 59.93 | 60.94 | 59.56 | 60.82 | 4,918,863 | +0.25(+0.42%) |
Dec 17, 2021 | 61.17 | 61.81 | 60.49 | 60.57 | 12,188,673 | -0.64(-1.05%) |
Dec 16, 2021 | 60.47 | 61.31 | 60.31 | 61.21 | 5,230,627 | +0.73(+1.20%) |
Dec 15, 2021 | 59.47 | 60.73 | 59.47 | 60.49 | 5,758,013 | +0.71(+1.18%) |
Dec 14, 2021 | 59.96 | 60.22 | 59.51 | 59.78 | 4,733,880 | -0.19(-0.32%) |
Dec 13, 2021 | 58.95 | 60.40 | 58.90 | 59.97 | 8,957,982 | +1.00(+1.69%) |
Dec 10, 2021 | 58.80 | 59.30 | 58.51 | 58.97 | 4,643,205 | +0.46(+0.79%) |
Dec 09, 2021 | 58.69 | 58.82 | 58.06 | 58.51 | 5,377,378 | -0.16(-0.28%) |
Dec 08, 2021 | 58.47 | 58.82 | 58.23 | 58.67 | 4,978,173 | +0.25(+0.43%) |
Dec 07, 2021 | 58.36 | 58.78 | 57.92 | 58.42 | 4,723,625 | -0.17(-0.29%) |
Dec 06, 2021 | 57.93 | 59.72 | 57.68 | 58.59 | 9,887,300 | +1.66(+2.91%) |
Dec 03, 2021 | 56.61 | 56.96 | 56.03 | 56.93 | 6,576,563 | +0.74(+1.32%) |
Dec 02, 2021 | 55.59 | 56.85 | 55.56 | 56.19 | 6,362,168 | +0.79(+1.42%) |
Dec 01, 2021 | 55.68 | 56.76 | 55.37 | 55.40 | 6,345,724 | +0.04(+0.07%) |
Nov 30, 2021 | 56.79 | 56.79 | 55.27 | 55.37 | 7,586,429 | -1.56(-2.74%) |
Nov 29, 2021 | 56.45 | 57.09 | 56.18 | 56.93 | 7,418,236 | +0.71(+1.26%) |
Nov 26, 2021 | 56.85 | 57.18 | 56.14 | 56.22 | 2,597,683 | -0.96(-1.68%) |
Nov 24, 2021 | 57.19 | 57.31 | 56.84 | 57.18 | 3,083,113 | +0.08(+0.14%) |
Nov 23, 2021 | 57.32 | 57.61 | 56.91 | 57.10 | 3,742,544 | -0.10(-0.17%) |
Nov 22, 2021 | 56.72 | 57.29 | 56.44 | 57.20 | 3,998,058 | +0.41(+0.72%) |
Nov 19, 2021 | 55.97 | 56.84 | 55.74 | 56.79 | 5,919,454 | +0.94(+1.69%) |
Nov 18, 2021 | 56.17 | 55.88 | 55.71 | 55.85 | 3,487,635 | -0.49(-0.87%) |
Nov 17, 2021 | 56.18 | 56.45 | 55.75 | 56.34 | 4,110,544 | +0.15(+0.27%) |
Nov 16, 2021 | 56.50 | 56.77 | 56.16 | 56.18 | 4,843,292 | -0.10(-0.18%) |
Nov 15, 2021 | 56.28 | 56.54 | 55.97 | 56.28 | 3,833,428 | +0.20(+0.36%) |
Nov 12, 2021 | 56.35 | 56.57 | 55.85 | 56.08 | 4,588,309 | -0.45(-0.80%) |
Nov 11, 2021 | 57.06 | 57.22 | 56.24 | 56.54 | 4,205,625 | -0.73(-1.27%) |
Nov 10, 2021 | 56.58 | 57.34 | 57.26 | 4,185,861 | +0.46(+0.81%) | |
Nov 09, 2021 | 56.19 | 57.00 | 56.05 | 56.80 | 6,069,777 | +0.65(+1.17%) |
Nov 08, 2021 | 56.80 | 56.81 | 55.81 | 56.15 | 5,271,744 | -0.43(-0.76%) |
Nov 05, 2021 | 56.25 | 56.81 | 56.10 | 56.58 | 4,028,086 | +0.54(+0.96%) |
Nov 04, 2021 | 56.14 | 56.26 | 55.39 | 56.04 | 4,234,497 | -0.04(-0.08%) |
Nov 03, 2021 | 55.86 | 56.22 | 55.52 | 56.09 | 4,532,361 | +0.05(+0.10%) |
Nov 02, 2021 | 56.20 | 56.28 | 55.67 | 56.03 | 4,244,733 | +0.01(+0.02%) |