Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.27 | 54.07 | 54.07 | 15,650 | +1.46(+2.77%) | |
Jan 28, 2022 | 52.28 | 52.61 | 52.23 | 52.61 | 6,148 | +0.28(+0.53%) |
Jan 27, 2022 | 52.80 | 52.85 | 52.33 | 52.33 | 7,340 | -0.53(-1.01%) |
Jan 26, 2022 | 53.60 | 53.60 | 52.81 | 52.86 | 6,380 | -0.53(-1.00%) |
Jan 25, 2022 | 53.12 | 53.39 | 52.93 | 53.39 | 7,573 | +0.03(+0.05%) |
Jan 24, 2022 | 53.68 | 53.68 | 52.53 | 53.37 | 38,343 | -1.04(-1.92%) |
Jan 21, 2022 | 55.08 | 55.08 | 54.41 | 54.41 | 4,724 | -0.60(-1.09%) |
Jan 20, 2022 | 55.54 | 55.83 | 55.01 | 55.01 | 7,314 | +0.15(+0.28%) |
Jan 19, 2022 | 55.05 | 55.08 | 54.85 | 54.86 | 39,991 | +0.38(+0.69%) |
Jan 18, 2022 | 54.61 | 54.72 | 54.46 | 54.48 | 28,429 | -0.92(-1.65%) |
Jan 14, 2022 | 55.40 | 0 | +0.04(+0.07%) | |||
Jan 13, 2022 | 55.66 | 55.66 | 55.36 | 55.36 | 22,512 | -0.68(-1.22%) |
Jan 12, 2022 | 55.73 | 56.04 | 55.66 | 56.04 | 5,573 | +0.71(+1.29%) |
Jan 11, 2022 | 54.86 | 55.38 | 54.86 | 55.33 | 8,819 | +0.89(+1.63%) |
Jan 10, 2022 | 54.19 | 54.44 | 54.19 | 54.44 | 3,913 | -0.08(-0.15%) |
Jan 07, 2022 | 54.18 | 54.54 | 54.18 | 54.53 | 4,050 | +0.33(+0.61%) |
Jan 06, 2022 | 54.17 | 54.28 | 54.08 | 54.19 | 11,610 | +0.25(+0.46%) |
Jan 05, 2022 | 54.46 | 54.56 | 53.94 | 53.94 | 15,673 | -0.62(-1.13%) |
Jan 04, 2022 | 54.64 | 54.68 | 54.42 | 54.56 | 9,129 | -0.13(-0.23%) |
Jan 03, 2022 | 54.33 | 54.71 | 54.33 | 54.69 | 33,133 | +0.38(+0.70%) |
Dec 31, 2021 | 54.34 | 54.60 | 54.31 | 54.31 | 5,735 | -0.07(-0.12%) |
Dec 30, 2021 | 54.32 | 54.44 | 54.28 | 54.38 | 17,775 | +0.35(+0.65%) |
Dec 29, 2021 | 54.05 | 54.10 | 53.93 | 54.03 | 12,340 | -0.11(-0.21%) |
Dec 28, 2021 | 54.31 | 54.31 | 54.12 | 54.14 | 21,768 | -0.20(-0.37%) |
Dec 27, 2021 | 54.17 | 54.34 | 54.17 | 54.34 | 21,837 | +0.31(+0.57%) |
Dec 23, 2021 | 53.73 | 54.09 | 53.73 | 54.03 | 79,191 | +0.39(+0.72%) |
Dec 22, 2021 | 53.24 | 53.65 | 53.23 | 53.65 | 4,268 | +0.38(+0.71%) |
Dec 21, 2021 | 53.00 | 53.29 | 52.97 | 53.27 | 6,574 | +0.63(+1.20%) |
Dec 20, 2021 | 52.55 | 52.64 | 52.21 | 52.64 | 6,452 | -0.63(-1.19%) |
Dec 17, 2021 | 53.21 | 53.43 | 53.19 | 53.27 | 52,529 | -0.31(-0.59%) |
Dec 16, 2021 | 53.71 | 53.77 | 53.48 | 53.58 | 10,977 | +0.02(+0.04%) |
Dec 15, 2021 | 53.21 | 53.56 | 52.89 | 53.56 | 53,217 | +0.10(+0.18%) |
Dec 14, 2021 | 53.37 | 53.59 | 53.32 | 53.47 | 13,422 | -0.26(-0.49%) |
Dec 13, 2021 | 53.98 | 53.98 | 53.61 | 53.73 | 21,686 | -0.72(-1.33%) |
Dec 10, 2021 | 54.44 | 54.48 | 54.29 | 54.45 | 3,967 | +0.01(+0.03%) |
Dec 09, 2021 | 54.43 | 54.61 | 54.40 | 54.44 | 46,400 | -0.23(-0.43%) |
Dec 08, 2021 | 54.28 | 54.76 | 54.28 | 54.67 | 19,685 | +0.39(+0.73%) |
Dec 07, 2021 | 54.32 | 54.45 | 54.20 | 54.28 | 42,205 | +0.61(+1.14%) |
Dec 06, 2021 | 53.30 | 53.75 | 53.30 | 53.67 | 13,863 | +0.38(+0.71%) |
Dec 03, 2021 | 53.97 | 53.97 | 53.14 | 53.29 | 62,011 | -0.38(-0.71%) |
Dec 02, 2021 | 53.51 | 54.06 | 53.51 | 53.67 | 21,545 | +0.56(+1.05%) |
Dec 01, 2021 | 53.73 | 53.99 | 53.11 | 53.11 | 23,059 | +0.12(+0.23%) |
Nov 30, 2021 | 53.19 | 53.25 | 52.70 | 52.99 | 4,576 | +0.03(+0.05%) |
Nov 29, 2021 | 52.98 | 53.00 | 52.88 | 52.96 | 30,136 | -0.07(-0.14%) |
Nov 26, 2021 | 53.06 | 53.17 | 52.61 | 53.04 | 11,611 | -1.43(-2.62%) |
Nov 24, 2021 | 54.25 | 54.46 | 54.22 | 54.46 | 10,645 | -0.00(-0.00%) |
Nov 23, 2021 | 54.58 | 54.58 | 54.34 | 54.46 | 28,063 | +0.15(+0.28%) |
Nov 22, 2021 | 54.75 | 54.75 | 54.31 | 54.31 | 22,790 | -0.38(-0.70%) |
Nov 19, 2021 | 54.89 | 54.98 | 54.67 | 54.69 | 9,379 | -0.22(-0.41%) |
Nov 18, 2021 | 54.60 | 54.92 | 54.88 | 54.92 | 4,185 | -0.49(-0.88%) |
Nov 17, 2021 | 55.66 | 55.66 | 55.31 | 55.41 | 5,913 | -0.18(-0.32%) |
Nov 16, 2021 | 55.64 | 55.66 | 55.49 | 55.58 | 5,218 | -0.19(-0.34%) |
Nov 15, 2021 | 56.01 | 56.01 | 55.71 | 55.77 | 10,680 | -0.13(-0.24%) |
Nov 12, 2021 | 55.76 | 55.91 | 55.76 | 55.90 | 996 | +0.12(+0.22%) |
Nov 11, 2021 | 55.70 | 55.93 | 55.70 | 55.78 | 26,505 | +0.65(+1.18%) |
Nov 10, 2021 | 55.60 | 55.13 | 74,930 | -0.31(-0.56%) | ||
Nov 09, 2021 | 55.60 | 55.60 | 55.33 | 55.44 | 2,343 | -0.15(-0.28%) |
Nov 08, 2021 | 55.53 | 55.63 | 55.51 | 55.60 | 27,862 | +0.47(+0.85%) |
Nov 05, 2021 | 55.27 | 55.27 | 55.03 | 55.13 | 11,156 | -0.08(-0.14%) |
Nov 04, 2021 | 55.34 | 55.34 | 55.08 | 55.21 | 19,356 | -0.23(-0.41%) |
Nov 03, 2021 | 55.19 | 55.43 | 54.98 | 55.43 | 18,477 | +0.29(+0.52%) |
Nov 02, 2021 | 55.25 | 55.25 | 55.11 | 55.14 | 3,441 | -0.40(-0.72%) |