Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.14 | 61.31 | 61.17 | 1,996,251 | +1.23(+2.06%) | |
Jan 28, 2022 | 59.42 | 59.99 | 58.07 | 59.94 | 1,407,492 | +0.13(+0.22%) |
Jan 27, 2022 | 61.57 | 62.92 | 58.99 | 59.81 | 1,809,919 | -1.05(-1.72%) |
Jan 26, 2022 | 61.19 | 62.56 | 59.47 | 60.86 | 2,950,652 | +1.42(+2.38%) |
Jan 25, 2022 | 57.49 | 59.78 | 55.86 | 59.44 | 2,689,416 | +1.26(+2.16%) |
Jan 24, 2022 | 57.70 | 58.33 | 54.85 | 58.19 | 3,252,834 | -1.12(-1.89%) |
Jan 21, 2022 | 61.68 | 61.73 | 59.12 | 59.30 | 1,861,428 | -2.35(-3.81%) |
Jan 20, 2022 | 62.49 | 63.87 | 61.59 | 61.66 | 1,222,111 | -0.74(-1.19%) |
Jan 19, 2022 | 63.88 | 64.05 | 62.28 | 62.40 | 1,015,518 | -1.16(-1.83%) |
Jan 18, 2022 | 64.38 | 64.76 | 63.01 | 63.56 | 1,087,382 | -1.41(-2.17%) |
Jan 14, 2022 | 64.97 | 0 | +1.42(+2.24%) | |||
Jan 13, 2022 | 64.04 | 64.97 | 63.20 | 63.54 | 1,277,028 | -0.03(-0.05%) |
Jan 12, 2022 | 64.07 | 64.58 | 63.24 | 63.58 | 1,208,232 | +0.06(+0.10%) |
Jan 11, 2022 | 63.23 | 63.54 | 62.04 | 63.52 | 1,254,689 | +0.36(+0.57%) |
Jan 10, 2022 | 64.35 | 64.67 | 62.29 | 63.16 | 1,642,456 | -0.74(-1.16%) |
Jan 07, 2022 | 63.38 | 64.39 | 63.03 | 63.90 | 1,112,505 | +0.84(+1.33%) |
Jan 06, 2022 | 63.04 | 63.46 | 61.61 | 63.06 | 1,189,094 | +1.46(+2.37%) |
Jan 05, 2022 | 63.38 | 63.88 | 61.51 | 61.60 | 2,130,098 | -1.50(-2.38%) |
Jan 04, 2022 | 61.27 | 63.42 | 61.27 | 63.11 | 1,462,372 | +2.55(+4.20%) |
Jan 03, 2022 | 59.95 | 61.43 | 59.83 | 60.56 | 1,069,156 | +1.26(+2.12%) |
Dec 31, 2021 | 59.23 | 59.88 | 59.23 | 59.30 | 685,036 | -0.24(-0.41%) |
Dec 30, 2021 | 60.00 | 60.55 | 59.48 | 59.54 | 551,379 | -0.26(-0.44%) |
Dec 29, 2021 | 59.59 | 60.04 | 59.47 | 59.80 | 694,709 | +0.23(+0.38%) |
Dec 28, 2021 | 59.54 | 60.47 | 59.43 | 59.58 | 814,782 | -0.21(-0.35%) |
Dec 27, 2021 | 59.24 | 59.86 | 58.60 | 59.79 | 713,177 | +0.83(+1.40%) |
Dec 23, 2021 | 58.21 | 59.18 | 58.00 | 58.96 | 993,897 | +1.36(+2.37%) |
Dec 22, 2021 | 56.95 | 57.98 | 56.83 | 57.60 | 1,039,605 | +0.63(+1.10%) |
Dec 21, 2021 | 55.49 | 57.12 | 55.29 | 56.97 | 1,953,681 | +2.36(+4.33%) |
Dec 20, 2021 | 56.20 | 56.20 | 53.62 | 54.61 | 1,766,579 | -2.52(-4.41%) |
Dec 17, 2021 | 57.88 | 58.10 | 56.25 | 57.13 | 4,254,881 | -1.22(-2.10%) |
Dec 16, 2021 | 59.41 | 59.58 | 58.07 | 58.35 | 1,569,746 | +0.08(+0.13%) |
Dec 15, 2021 | 57.69 | 58.52 | 56.50 | 58.28 | 1,619,529 | +0.58(+1.01%) |
Dec 14, 2021 | 56.70 | 58.35 | 56.60 | 57.69 | 1,830,635 | +1.09(+1.93%) |
Dec 13, 2021 | 58.24 | 58.38 | 56.37 | 56.60 | 1,654,791 | -2.02(-3.44%) |
Dec 10, 2021 | 59.91 | 60.06 | 58.32 | 58.61 | 1,280,030 | -0.66(-1.11%) |
Dec 09, 2021 | 58.41 | 59.98 | 58.17 | 59.28 | 947,040 | +0.26(+0.44%) |
Dec 08, 2021 | 58.81 | 59.70 | 58.73 | 59.01 | 955,692 | +0.37(+0.64%) |
Dec 07, 2021 | 58.15 | 59.65 | 57.97 | 58.64 | 1,313,287 | +1.00(+1.73%) |
Dec 06, 2021 | 58.02 | 58.82 | 57.40 | 57.64 | 1,480,009 | +0.70(+1.22%) |
Dec 03, 2021 | 58.07 | 58.75 | 56.32 | 56.95 | 2,041,970 | -0.66(-1.15%) |
Dec 02, 2021 | 55.71 | 58.29 | 55.57 | 57.61 | 2,799,714 | +2.35(+4.24%) |
Dec 01, 2021 | 59.46 | 59.60 | 55.23 | 55.26 | 2,189,240 | -2.36(-4.10%) |
Nov 30, 2021 | 58.23 | 58.81 | 57.02 | 57.62 | 4,079,321 | -1.75(-2.94%) |
Nov 29, 2021 | 60.26 | 60.43 | 58.47 | 59.37 | 1,831,361 | +0.17(+0.28%) |
Nov 26, 2021 | 58.60 | 59.80 | 56.57 | 59.21 | 2,603,134 | -2.75(-4.44%) |
Nov 24, 2021 | 61.75 | 62.38 | 61.20 | 61.96 | 1,235,843 | -0.24(-0.39%) |
Nov 23, 2021 | 61.85 | 62.71 | 61.63 | 62.20 | 1,851,576 | +1.00(+1.63%) |
Nov 22, 2021 | 61.20 | 62.06 | 60.64 | 61.20 | 2,070,119 | +0.78(+1.29%) |
Nov 19, 2021 | 60.81 | 60.82 | 59.81 | 60.42 | 2,176,153 | -1.62(-2.60%) |
Nov 18, 2021 | 62.50 | 62.27 | 61.13 | 62.04 | 1,385,671 | -0.58(-0.93%) |
Nov 17, 2021 | 63.50 | 63.79 | 62.19 | 62.62 | 2,257,624 | -1.30(-2.04%) |
Nov 16, 2021 | 64.98 | 65.08 | 63.89 | 63.92 | 1,308,693 | -0.89(-1.37%) |
Nov 15, 2021 | 64.52 | 65.21 | 64.36 | 64.81 | 1,846,127 | +0.77(+1.21%) |
Nov 12, 2021 | 63.52 | 64.43 | 63.07 | 64.04 | 1,458,381 | +0.36(+0.57%) |
Nov 11, 2021 | 62.45 | 64.17 | 62.38 | 63.67 | 1,501,993 | +1.09(+1.75%) |
Nov 10, 2021 | 62.73 | 62.58 | 1,369,964 | -0.16(-0.25%) | ||
Nov 09, 2021 | 62.96 | 63.27 | 61.94 | 62.73 | 1,630,271 | -0.92(-1.45%) |
Nov 08, 2021 | 63.63 | 64.50 | 63.09 | 63.65 | 1,749,451 | +0.70(+1.12%) |
Nov 05, 2021 | 63.19 | 64.58 | 62.68 | 62.95 | 2,657,819 | +0.56(+0.91%) |
Nov 04, 2021 | 62.26 | 63.50 | 60.51 | 62.39 | 3,423,642 | -3.75(-5.67%) |
Nov 03, 2021 | 63.78 | 67.39 | 63.65 | 66.14 | 2,388,591 | +1.75(+2.73%) |
Nov 02, 2021 | 64.31 | 64.74 | 63.84 | 64.38 | 1,254,001 | +0.01(+0.01%) |