Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.62 | 60.00 | 59.90 | 13,039,036 | -0.02(-0.03%) | |
Jan 28, 2022 | 58.78 | 59.92 | 58.38 | 59.92 | 11,751,754 | +0.97(+1.64%) |
Jan 27, 2022 | 57.70 | 59.56 | 57.56 | 58.95 | 17,947,598 | +1.50(+2.60%) |
Jan 26, 2022 | 57.38 | 58.54 | 57.10 | 57.46 | 14,801,605 | -0.20(-0.35%) |
Jan 25, 2022 | 57.46 | 57.98 | 56.73 | 57.66 | 18,146,338 | -0.14(-0.24%) |
Jan 24, 2022 | 58.32 | 58.54 | 56.49 | 57.80 | 19,138,390 | -0.86(-1.46%) |
Jan 21, 2022 | 59.76 | 59.93 | 58.42 | 58.66 | 14,378,445 | -0.96(-1.61%) |
Jan 20, 2022 | 59.56 | 60.33 | 59.20 | 59.62 | 9,232,061 | -0.13(-0.22%) |
Jan 19, 2022 | 59.87 | 60.43 | 59.46 | 59.74 | 13,799,924 | -0.16(-0.26%) |
Jan 18, 2022 | 59.71 | 60.03 | 58.90 | 59.90 | 14,409,054 | -0.04(-0.06%) |
Jan 14, 2022 | 59.94 | 0 | +0.30(+0.51%) | |||
Jan 13, 2022 | 59.68 | 59.96 | 58.95 | 59.63 | 8,907,427 | -0.20(-0.34%) |
Jan 12, 2022 | 59.87 | 60.34 | 59.43 | 59.84 | 10,995,884 | -0.61(-1.01%) |
Jan 11, 2022 | 59.74 | 60.79 | 59.37 | 60.45 | 14,077,623 | +0.35(+0.58%) |
Jan 10, 2022 | 57.97 | 60.29 | 57.94 | 60.10 | 29,824,854 | +2.10(+3.61%) |
Jan 07, 2022 | 56.76 | 58.16 | 56.50 | 58.00 | 18,058,104 | +1.25(+2.20%) |
Jan 06, 2022 | 56.98 | 57.04 | 56.18 | 56.75 | 8,718,627 | -0.13(-0.23%) |
Jan 05, 2022 | 57.14 | 57.90 | 56.85 | 56.88 | 12,120,287 | +0.03(+0.05%) |
Jan 04, 2022 | 56.28 | 57.02 | 55.89 | 56.86 | 12,481,018 | +0.23(+0.40%) |
Jan 03, 2022 | 56.80 | 56.96 | 56.13 | 56.63 | 13,505,879 | -0.43(-0.75%) |
Dec 31, 2021 | 57.30 | 57.64 | 57.05 | 57.06 | 7,044,493 | -0.16(-0.27%) |
Dec 30, 2021 | 57.19 | 57.81 | 57.07 | 57.21 | 6,827,181 | +0.21(+0.37%) |
Dec 29, 2021 | 56.91 | 57.19 | 56.76 | 57.00 | 5,557,701 | -0.05(-0.10%) |
Dec 28, 2021 | 57.03 | 57.32 | 56.84 | 57.06 | 6,559,044 | +0.05(+0.10%) |
Dec 27, 2021 | 56.82 | 57.06 | 56.52 | 57.00 | 10,428,662 | +0.22(+0.39%) |
Dec 23, 2021 | 57.11 | 57.25 | 56.60 | 56.78 | 8,827,133 | -0.05(-0.08%) |
Dec 22, 2021 | 56.15 | 56.99 | 55.76 | 56.83 | 16,521,154 | +0.59(+1.06%) |
Dec 21, 2021 | 56.74 | 56.96 | 56.05 | 56.23 | 9,471,983 | -0.25(-0.44%) |
Dec 20, 2021 | 56.22 | 56.77 | 55.71 | 56.48 | 11,904,440 | +0.15(+0.26%) |
Dec 17, 2021 | 57.01 | 57.26 | 56.15 | 56.33 | 26,722,704 | -0.56(-0.98%) |
Dec 16, 2021 | 55.82 | 57.35 | 55.63 | 56.89 | 19,608,604 | +1.43(+2.57%) |
Dec 15, 2021 | 54.56 | 55.71 | 54.54 | 55.46 | 20,213,550 | +1.01(+1.85%) |
Dec 14, 2021 | 53.81 | 55.30 | 53.63 | 54.46 | 23,645,706 | +0.42(+0.78%) |
Dec 13, 2021 | 52.40 | 54.33 | 52.26 | 54.04 | 20,658,824 | +2.46(+4.77%) |
Dec 10, 2021 | 52.72 | 52.89 | 51.35 | 51.58 | 15,809,262 | -1.08(-2.05%) |
Dec 09, 2021 | 52.38 | 52.89 | 52.08 | 52.66 | 14,886,213 | -0.05(-0.10%) |
Dec 08, 2021 | 52.52 | 52.94 | 52.30 | 52.71 | 12,447,595 | +0.43(+0.82%) |
Dec 07, 2021 | 52.21 | 52.86 | 52.11 | 52.28 | 14,246,504 | +0.27(+0.53%) |
Dec 06, 2021 | 51.72 | 52.66 | 51.66 | 52.01 | 20,749,374 | +0.47(+0.91%) |
Dec 03, 2021 | 51.03 | 51.88 | 51.03 | 51.54 | 20,156,684 | +0.83(+1.64%) |
Dec 02, 2021 | 50.32 | 51.14 | 50.03 | 50.71 | 19,008,924 | +0.42(+0.84%) |
Dec 01, 2021 | 49.36 | 51.21 | 49.33 | 50.29 | 22,072,824 | +1.21(+2.46%) |
Nov 30, 2021 | 49.56 | 49.74 | 48.70 | 49.08 | 27,756,396 | -0.92(-1.85%) |
Nov 29, 2021 | 51.10 | 51.52 | 49.97 | 50.00 | 24,070,008 | -1.73(-3.34%) |
Nov 26, 2021 | 51.53 | 51.91 | 51.08 | 51.73 | 17,301,094 | -0.26(-0.49%) |
Nov 24, 2021 | 52.55 | 52.82 | 51.76 | 51.99 | 19,325,814 | -0.59(-1.11%) |
Nov 23, 2021 | 52.43 | 53.04 | 52.34 | 52.57 | 15,806,222 | +0.38(+0.72%) |
Nov 22, 2021 | 52.90 | 53.37 | 52.18 | 52.20 | 15,501,393 | -0.72(-1.37%) |
Nov 19, 2021 | 54.11 | 54.38 | 52.89 | 52.92 | 15,168,741 | -1.11(-2.05%) |
Nov 18, 2021 | 54.40 | 54.05 | 53.88 | 54.03 | 10,726,499 | -0.37(-0.67%) |
Nov 17, 2021 | 53.99 | 54.68 | 53.40 | 54.39 | 13,467,817 | +0.31(+0.58%) |
Nov 16, 2021 | 54.45 | 54.85 | 53.86 | 54.08 | 10,148,039 | -0.48(-0.87%) |
Nov 15, 2021 | 54.72 | 54.96 | 54.44 | 54.56 | 11,520,328 | +0.17(+0.32%) |
Nov 12, 2021 | 53.83 | 54.63 | 53.77 | 54.38 | 10,138,972 | +0.22(+0.41%) |
Nov 11, 2021 | 54.36 | 54.62 | 54.12 | 54.17 | 8,904,131 | -0.42(-0.77%) |
Nov 10, 2021 | 54.27 | 54.59 | 12,025,805 | +0.20(+0.37%) | ||
Nov 09, 2021 | 54.37 | 54.59 | 54.17 | 54.38 | 9,974,867 | +0.02(+0.03%) |
Nov 08, 2021 | 54.72 | 55.09 | 54.05 | 54.37 | 11,248,552 | -0.04(-0.07%) |
Nov 05, 2021 | 54.06 | 54.78 | 53.78 | 54.40 | 11,610,832 | +0.18(+0.34%) |
Nov 04, 2021 | 54.39 | 54.62 | 53.63 | 54.22 | 10,742,982 | -0.10(-0.19%) |
Nov 03, 2021 | 53.58 | 54.42 | 53.45 | 54.32 | 13,446,748 | +0.67(+1.25%) |
Nov 02, 2021 | 53.79 | 54.57 | 53.34 | 53.65 | 14,711,254 | -0.05(-0.09%) |