Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.16 | 56.28 | 56.22 | 3,734,797 | +1.81(+3.33%) | |
Jan 28, 2022 | 53.30 | 54.57 | 52.20 | 54.41 | 7,324,597 | +1.66(+3.15%) |
Jan 27, 2022 | 54.33 | 54.83 | 52.10 | 52.75 | 9,425,557 | -0.15(-0.28%) |
Jan 26, 2022 | 54.66 | 55.85 | 52.71 | 52.90 | 15,740,345 | -0.55(-1.03%) |
Jan 25, 2022 | 51.77 | 54.30 | 50.81 | 53.45 | 11,805,886 | -0.04(-0.07%) |
Jan 24, 2022 | 52.15 | 54.20 | 48.84 | 53.49 | 19,423,776 | -0.82(-1.51%) |
Jan 21, 2022 | 56.41 | 57.01 | 54.25 | 54.31 | 11,006,604 | -2.66(-4.67%) |
Jan 20, 2022 | 58.89 | 59.96 | 56.70 | 56.97 | 5,222,503 | -1.21(-2.08%) |
Jan 19, 2022 | 59.49 | 59.62 | 57.91 | 58.18 | 6,708,318 | -0.83(-1.41%) |
Jan 18, 2022 | 59.95 | 60.00 | 58.60 | 59.01 | 6,955,929 | -2.24(-3.66%) |
Jan 14, 2022 | 61.25 | 0 | +0.34(+0.56%) | |||
Jan 13, 2022 | 62.90 | 63.19 | 60.57 | 60.91 | 4,532,474 | -1.87(-2.98%) |
Jan 12, 2022 | 62.91 | 63.40 | 62.16 | 62.78 | 3,561,042 | +0.32(+0.51%) |
Jan 11, 2022 | 61.00 | 62.55 | 60.30 | 62.46 | 5,087,348 | +1.14(+1.86%) |
Jan 10, 2022 | 59.68 | 61.49 | 57.94 | 61.32 | 7,608,266 | +0.47(+0.76%) |
Jan 07, 2022 | 60.00 | 60.97 | 59.24 | 60.85 | 4,009,800 | +0.84(+1.41%) |
Jan 06, 2022 | 60.01 | 60.87 | 59.47 | 60.01 | 4,443,755 | -0.17(-0.28%) |
Jan 05, 2022 | 62.37 | 63.09 | 60.08 | 60.18 | 4,337,737 | -2.41(-3.85%) |
Jan 04, 2022 | 62.80 | 62.88 | 61.66 | 62.59 | 2,389,040 | +0.02(+0.03%) |
Jan 03, 2022 | 61.96 | 62.60 | 61.33 | 62.57 | 2,705,921 | +1.02(+1.66%) |
Dec 31, 2021 | 61.31 | 61.79 | 60.99 | 61.55 | 1,918,481 | +0.26(+0.42%) |
Dec 30, 2021 | 61.39 | 61.95 | 60.97 | 61.29 | 1,702,497 | +0.08(+0.13%) |
Dec 29, 2021 | 60.54 | 61.50 | 60.17 | 61.21 | 1,966,515 | +0.69(+1.14%) |
Dec 28, 2021 | 59.88 | 60.52 | 59.61 | 60.52 | 2,752,971 | +0.80(+1.34%) |
Dec 27, 2021 | 59.26 | 59.89 | 58.86 | 59.72 | 2,559,879 | +0.70(+1.19%) |
Dec 23, 2021 | 59.02 | 59.38 | 58.88 | 59.02 | 3,139,527 | +0.30(+0.51%) |
Dec 22, 2021 | 57.12 | 58.74 | 57.12 | 58.72 | 3,297,246 | +1.77(+3.11%) |
Dec 21, 2021 | 56.63 | 57.36 | 55.96 | 56.95 | 4,080,517 | +1.21(+2.17%) |
Dec 20, 2021 | 54.13 | 55.93 | 52.99 | 55.74 | 7,672,868 | -0.94(-1.66%) |
Dec 17, 2021 | 56.57 | 57.89 | 55.84 | 56.68 | 6,738,296 | -0.98(-1.70%) |
Dec 16, 2021 | 59.47 | 59.67 | 56.69 | 57.66 | 5,833,973 | -1.31(-2.22%) |
Dec 15, 2021 | 56.82 | 59.03 | 55.60 | 58.97 | 6,912,505 | +1.99(+3.49%) |
Dec 14, 2021 | 56.45 | 57.25 | 55.56 | 56.98 | 4,315,224 | -0.46(-0.80%) |
Dec 13, 2021 | 58.35 | 58.39 | 57.09 | 57.44 | 3,754,359 | -1.09(-1.86%) |
Dec 10, 2021 | 58.15 | 58.67 | 57.24 | 58.53 | 3,908,676 | +1.70(+2.99%) |
Dec 09, 2021 | 57.60 | 58.07 | 56.20 | 56.83 | 4,029,341 | -0.80(-1.39%) |
Dec 08, 2021 | 56.22 | 57.70 | 55.88 | 57.63 | 3,396,948 | +1.65(+2.95%) |
Dec 07, 2021 | 54.66 | 56.33 | 54.58 | 55.98 | 5,729,357 | +2.87(+5.40%) |
Dec 06, 2021 | 51.97 | 53.17 | 51.10 | 53.11 | 9,095,217 | +2.04(+3.99%) |
Dec 03, 2021 | 53.66 | 53.84 | 48.84 | 51.07 | 12,568,521 | -2.29(-4.29%) |
Dec 02, 2021 | 52.72 | 53.93 | 52.24 | 53.36 | 7,904,895 | +1.56(+3.01%) |
Dec 01, 2021 | 55.84 | 56.73 | 51.80 | 51.80 | 10,573,219 | -1.96(-3.65%) |
Nov 30, 2021 | 56.42 | 57.02 | 53.76 | 53.76 | 10,091,308 | -4.69(-8.02%) |
Nov 29, 2021 | 57.20 | 58.68 | 56.89 | 58.45 | 5,509,959 | +3.90(+7.14%) |
Nov 26, 2021 | 58.85 | 59.39 | 53.57 | 54.55 | 6,403,994 | -8.01(-12.80%) |
Nov 24, 2021 | 61.32 | 62.74 | 60.76 | 62.56 | 2,478,478 | +0.44(+0.71%) |
Nov 23, 2021 | 61.43 | 62.28 | 60.80 | 62.12 | 3,174,798 | +0.79(+1.29%) |
Nov 22, 2021 | 62.61 | 62.87 | 61.29 | 61.33 | 2,375,873 | -0.69(-1.11%) |
Nov 19, 2021 | 62.23 | 62.64 | 61.61 | 62.02 | 2,469,097 | -0.34(-0.55%) |
Nov 18, 2021 | 62.99 | 62.72 | 62.33 | 62.36 | 1,708,418 | -0.27(-0.43%) |
Nov 17, 2021 | 63.24 | 63.44 | 62.55 | 62.63 | 1,782,577 | -0.59(-0.93%) |
Nov 16, 2021 | 63.06 | 63.69 | 63.01 | 63.22 | 1,629,273 | -0.15(-0.24%) |
Nov 15, 2021 | 63.30 | 63.37 | 62.24 | 63.37 | 1,636,581 | +0.44(+0.70%) |
Nov 12, 2021 | 62.28 | 63.02 | 62.04 | 62.93 | 1,778,950 | +1.20(+1.94%) |
Nov 11, 2021 | 61.83 | 62.44 | 61.47 | 61.73 | 1,715,121 | +0.50(+0.82%) |
Nov 10, 2021 | 61.08 | 61.23 | 3,213,754 | -0.47(-0.76%) | ||
Nov 09, 2021 | 62.04 | 62.07 | 60.93 | 61.70 | 3,575,318 | -0.57(-0.92%) |
Nov 08, 2021 | 62.76 | 62.85 | 61.65 | 62.27 | 1,907,763 | +0.01(+0.02%) |
Nov 05, 2021 | 63.86 | 63.88 | 62.14 | 62.26 | 2,013,909 | -1.19(-1.88%) |
Nov 04, 2021 | 64.23 | 64.45 | 62.99 | 63.45 | 2,116,016 | -0.46(-0.72%) |
Nov 03, 2021 | 62.72 | 64.15 | 62.58 | 63.91 | 1,956,564 | +1.08(+1.72%) |
Nov 02, 2021 | 62.08 | 62.85 | 62.06 | 62.83 | 1,191,082 | +0.79(+1.27%) |