Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.57 | 56.58 | 3,173,214 | -0.41(-0.72%) | ||
Jan 28, 2022 | 56.50 | 57.02 | 55.55 | 56.99 | 3,041,645 | +0.27(+0.47%) |
Jan 27, 2022 | 57.33 | 58.22 | 56.23 | 56.72 | 3,051,144 | -0.40(-0.70%) |
Jan 26, 2022 | 57.89 | 59.36 | 56.43 | 57.12 | 4,545,547 | -0.04(-0.07%) |
Jan 25, 2022 | 55.70 | 58.41 | 53.32 | 57.17 | 7,896,341 | +1.70(+3.07%) |
Jan 24, 2022 | 55.09 | 55.80 | 53.97 | 55.46 | 5,883,834 | -0.25(-0.45%) |
Jan 21, 2022 | 56.30 | 56.73 | 55.60 | 55.71 | 2,995,519 | -0.45(-0.80%) |
Jan 20, 2022 | 57.37 | 57.54 | 56.05 | 56.16 | 2,269,434 | -1.13(-1.98%) |
Jan 19, 2022 | 58.59 | 58.59 | 57.18 | 57.29 | 2,367,167 | -1.10(-1.89%) |
Jan 18, 2022 | 58.27 | 58.80 | 57.64 | 58.40 | 2,973,811 | -0.32(-0.55%) |
Jan 14, 2022 | 58.72 | 0 | +0.72(+1.24%) | |||
Jan 13, 2022 | 56.52 | 58.27 | 56.50 | 58.00 | 3,180,547 | +1.69(+3.00%) |
Jan 12, 2022 | 56.24 | 56.42 | 55.57 | 56.31 | 1,891,872 | +0.10(+0.17%) |
Jan 11, 2022 | 56.18 | 56.33 | 55.21 | 56.21 | 2,402,448 | +0.01(+0.02%) |
Jan 10, 2022 | 56.60 | 57.25 | 55.85 | 56.20 | 3,057,502 | -0.65(-1.13%) |
Jan 07, 2022 | 57.01 | 57.42 | 56.67 | 56.84 | 2,747,828 | -0.36(-0.63%) |
Jan 06, 2022 | 56.94 | 57.68 | 56.35 | 57.20 | 3,047,619 | +0.57(+1.00%) |
Jan 05, 2022 | 56.64 | 57.67 | 56.47 | 56.64 | 4,091,262 | +0.21(+0.37%) |
Jan 04, 2022 | 54.12 | 56.59 | 53.81 | 56.43 | 4,016,468 | +2.60(+4.82%) |
Jan 03, 2022 | 53.70 | 54.31 | 53.51 | 53.84 | 2,320,732 | +0.13(+0.24%) |
Dec 31, 2021 | 53.08 | 53.94 | 53.04 | 53.70 | 1,458,263 | +0.51(+0.96%) |
Dec 30, 2021 | 53.41 | 53.55 | 53.17 | 53.19 | 1,049,345 | -0.13(-0.24%) |
Dec 29, 2021 | 52.90 | 53.44 | 52.69 | 53.32 | 1,285,002 | +0.44(+0.84%) |
Dec 28, 2021 | 52.13 | 52.94 | 52.05 | 52.88 | 1,319,699 | +0.67(+1.28%) |
Dec 27, 2021 | 51.93 | 52.26 | 51.50 | 52.21 | 1,311,569 | +0.52(+1.00%) |
Dec 23, 2021 | 51.37 | 52.15 | 51.28 | 51.69 | 2,083,026 | +0.42(+0.82%) |
Dec 22, 2021 | 51.26 | 51.67 | 50.92 | 51.27 | 2,283,955 | +0.54(+1.06%) |
Dec 21, 2021 | 50.46 | 51.17 | 50.23 | 50.74 | 3,445,108 | +0.77(+1.53%) |
Dec 20, 2021 | 50.05 | 50.78 | 49.32 | 49.97 | 4,308,421 | -0.84(-1.65%) |
Dec 17, 2021 | 51.87 | 51.99 | 50.23 | 50.81 | 8,552,000 | -1.47(-2.81%) |
Dec 16, 2021 | 53.24 | 53.41 | 52.11 | 52.27 | 4,312,476 | -0.41(-0.79%) |
Dec 15, 2021 | 52.75 | 53.17 | 51.92 | 52.69 | 3,942,053 | -0.05(-0.09%) |
Dec 14, 2021 | 52.81 | 53.90 | 52.60 | 52.74 | 2,477,845 | -0.11(-0.20%) |
Dec 13, 2021 | 53.26 | 53.39 | 52.41 | 52.84 | 3,220,072 | -0.47(-0.89%) |
Dec 10, 2021 | 53.53 | 53.91 | 53.14 | 53.32 | 2,607,151 | +0.32(+0.60%) |
Dec 09, 2021 | 52.68 | 53.45 | 52.68 | 53.00 | 2,074,138 | -0.18(-0.34%) |
Dec 08, 2021 | 52.41 | 53.33 | 52.41 | 53.18 | 2,865,680 | +0.78(+1.48%) |
Dec 07, 2021 | 52.67 | 53.07 | 52.23 | 52.40 | 3,094,223 | +0.00(+0.00%) |
Dec 06, 2021 | 51.62 | 52.83 | 51.49 | 52.40 | 3,136,419 | +1.16(+2.26%) |
Dec 03, 2021 | 50.82 | 51.67 | 50.78 | 51.24 | 3,812,857 | +1.02(+2.04%) |
Dec 02, 2021 | 49.78 | 50.48 | 49.64 | 50.22 | 3,253,346 | +0.90(+1.83%) |
Dec 01, 2021 | 50.79 | 51.16 | 49.26 | 49.32 | 3,470,812 | -0.58(-1.16%) |
Nov 30, 2021 | 51.20 | 51.44 | 49.55 | 49.90 | 4,220,499 | -1.61(-3.14%) |
Nov 29, 2021 | 52.02 | 52.05 | 51.11 | 51.51 | 2,534,019 | -0.25(-0.49%) |
Nov 26, 2021 | 51.99 | 52.16 | 51.38 | 51.76 | 1,706,374 | -1.30(-2.46%) |
Nov 24, 2021 | 53.76 | 53.91 | 52.85 | 53.07 | 1,884,078 | -0.73(-1.36%) |
Nov 23, 2021 | 52.95 | 53.91 | 52.86 | 53.80 | 2,758,685 | +0.68(+1.27%) |
Nov 22, 2021 | 51.63 | 53.91 | 51.38 | 53.12 | 5,731,332 | +1.46(+2.83%) |
Nov 19, 2021 | 51.95 | 52.00 | 51.10 | 51.66 | 2,638,568 | -0.36(-0.70%) |
Nov 18, 2021 | 53.13 | 52.11 | 51.92 | 52.02 | 2,383,911 | -1.20(-2.26%) |
Nov 17, 2021 | 53.27 | 53.43 | 52.74 | 53.23 | 1,744,099 | -0.27(-0.50%) |
Nov 16, 2021 | 53.49 | 54.05 | 53.39 | 53.50 | 2,565,986 | +0.11(+0.21%) |
Nov 15, 2021 | 53.62 | 53.83 | 53.22 | 53.38 | 1,797,327 | -0.15(-0.28%) |
Nov 12, 2021 | 53.70 | 53.85 | 53.18 | 53.53 | 1,529,160 | -0.06(-0.11%) |
Nov 11, 2021 | 53.22 | 53.88 | 53.04 | 53.59 | 1,623,840 | +0.29(+0.54%) |
Nov 10, 2021 | 52.24 | 53.31 | 3,979,913 | +0.86(+1.64%) | ||
Nov 09, 2021 | 52.91 | 53.35 | 52.43 | 52.45 | 3,026,393 | -0.54(-1.02%) |
Nov 08, 2021 | 54.37 | 54.55 | 52.44 | 52.99 | 3,026,291 | -0.64(-1.19%) |
Nov 05, 2021 | 53.81 | 54.21 | 53.51 | 53.63 | 2,640,660 | +0.25(+0.47%) |
Nov 04, 2021 | 53.88 | 54.20 | 53.15 | 53.38 | 2,752,854 | -0.55(-1.03%) |
Nov 03, 2021 | 54.35 | 54.46 | 53.72 | 53.93 | 2,098,672 | -0.69(-1.25%) |
Nov 02, 2021 | 54.14 | 54.75 | 53.76 | 54.62 | 3,024,297 | +0.34(+0.63%) |