Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.82 | 57.25 | 192,707 | +0.37(+0.64%) | ||
Jan 28, 2022 | 55.38 | 56.90 | 55.12 | 56.88 | 122,762 | +1.57(+2.83%) |
Jan 27, 2022 | 55.60 | 56.14 | 55.01 | 55.31 | 125,701 | -0.32(-0.57%) |
Jan 26, 2022 | 57.65 | 57.73 | 55.30 | 55.63 | 163,739 | -1.77(-3.09%) |
Jan 25, 2022 | 56.75 | 57.64 | 56.31 | 57.40 | 272,507 | -0.43(-0.75%) |
Jan 24, 2022 | 56.27 | 57.96 | 55.54 | 57.83 | 205,420 | +1.41(+2.49%) |
Jan 21, 2022 | 56.02 | 57.80 | 55.64 | 56.43 | 197,478 | +0.49(+0.87%) |
Jan 20, 2022 | 57.10 | 57.30 | 55.76 | 55.94 | 133,509 | -0.66(-1.17%) |
Jan 19, 2022 | 56.04 | 57.20 | 55.81 | 56.61 | 175,676 | +0.43(+0.77%) |
Jan 18, 2022 | 57.10 | 57.16 | 55.73 | 56.17 | 195,190 | -0.94(-1.64%) |
Jan 14, 2022 | 57.11 | 0 | -0.93(-1.60%) | |||
Jan 13, 2022 | 57.63 | 58.46 | 57.22 | 58.04 | 143,950 | +0.83(+1.44%) |
Jan 12, 2022 | 57.66 | 58.10 | 56.90 | 57.21 | 130,828 | -0.56(-0.97%) |
Jan 11, 2022 | 58.60 | 58.75 | 57.41 | 57.77 | 223,978 | -0.43(-0.75%) |
Jan 10, 2022 | 57.42 | 58.29 | 56.90 | 58.21 | 130,115 | +0.29(+0.50%) |
Jan 07, 2022 | 58.57 | 59.13 | 57.76 | 57.92 | 106,146 | -0.60(-1.03%) |
Jan 06, 2022 | 58.57 | 59.47 | 58.29 | 58.52 | 132,221 | +0.00(+0.00%) |
Jan 05, 2022 | 59.53 | 60.07 | 58.52 | 58.52 | 164,809 | -0.76(-1.28%) |
Jan 04, 2022 | 58.79 | 60.17 | 58.79 | 59.28 | 192,666 | +0.64(+1.09%) |
Jan 03, 2022 | 58.25 | 58.85 | 57.61 | 58.64 | 133,882 | +0.72(+1.25%) |
Dec 31, 2021 | 57.65 | 58.25 | 57.28 | 57.92 | 105,826 | +0.26(+0.44%) |
Dec 30, 2021 | 57.51 | 58.23 | 57.51 | 57.66 | 112,888 | +0.10(+0.18%) |
Dec 29, 2021 | 57.13 | 57.57 | 56.84 | 57.56 | 105,216 | +0.56(+0.99%) |
Dec 28, 2021 | 56.96 | 57.42 | 56.69 | 57.00 | 98,952 | +0.01(+0.01%) |
Dec 27, 2021 | 56.56 | 57.10 | 56.20 | 56.99 | 108,233 | +0.43(+0.75%) |
Dec 23, 2021 | 57.01 | 57.04 | 56.33 | 56.56 | 97,545 | -0.16(-0.29%) |
Dec 22, 2021 | 56.17 | 56.73 | 55.81 | 56.73 | 119,019 | +0.63(+1.12%) |
Dec 21, 2021 | 56.06 | 56.52 | 55.53 | 56.10 | 151,435 | +0.60(+1.09%) |
Dec 20, 2021 | 56.27 | 56.27 | 54.84 | 55.49 | 231,984 | -1.31(-2.31%) |
Dec 17, 2021 | 56.42 | 57.06 | 55.63 | 56.80 | 590,944 | +0.37(+0.66%) |
Dec 16, 2021 | 56.92 | 57.48 | 56.10 | 56.43 | 155,954 | -0.32(-0.56%) |
Dec 15, 2021 | 55.44 | 56.90 | 55.12 | 56.74 | 185,988 | +1.69(+3.06%) |
Dec 14, 2021 | 54.84 | 55.94 | 54.83 | 55.06 | 150,185 | +0.25(+0.45%) |
Dec 13, 2021 | 54.99 | 55.63 | 54.65 | 54.81 | 187,696 | -0.10(-0.19%) |
Dec 10, 2021 | 55.56 | 56.13 | 54.57 | 54.91 | 209,950 | -0.77(-1.38%) |
Dec 09, 2021 | 56.27 | 56.91 | 55.58 | 55.68 | 130,069 | -0.70(-1.24%) |
Dec 08, 2021 | 56.32 | 56.73 | 55.94 | 56.38 | 117,958 | +0.49(+0.88%) |
Dec 07, 2021 | 56.10 | 57.24 | 55.56 | 55.88 | 176,356 | +0.37(+0.68%) |
Dec 06, 2021 | 55.34 | 55.94 | 53.51 | 55.51 | 311,074 | +0.58(+1.05%) |
Dec 03, 2021 | 58.93 | 58.94 | 53.11 | 54.93 | 780,828 | -5.99(-9.84%) |
Dec 02, 2021 | 60.20 | 61.56 | 59.18 | 60.92 | 150,674 | +0.83(+1.37%) |
Dec 01, 2021 | 61.75 | 62.38 | 60.07 | 60.10 | 263,052 | -0.95(-1.55%) |
Nov 30, 2021 | 60.49 | 61.75 | 60.28 | 61.04 | 236,422 | +0.20(+0.34%) |
Nov 29, 2021 | 61.01 | 61.61 | 59.94 | 60.84 | 264,292 | +0.17(+0.28%) |
Nov 26, 2021 | 61.31 | 61.66 | 60.21 | 60.67 | 147,419 | -0.79(-1.29%) |
Nov 24, 2021 | 61.44 | 62.53 | 61.32 | 61.46 | 86,158 | -0.14(-0.22%) |
Nov 23, 2021 | 62.59 | 62.87 | 61.59 | 61.60 | 165,983 | -1.10(-1.75%) |
Nov 22, 2021 | 63.58 | 63.92 | 62.36 | 62.69 | 134,170 | -0.32(-0.51%) |
Nov 19, 2021 | 62.03 | 64.06 | 62.03 | 63.02 | 395,553 | +0.68(+1.09%) |
Nov 18, 2021 | 63.86 | 62.46 | 62.10 | 62.34 | 183,137 | -1.43(-2.24%) |
Nov 17, 2021 | 64.33 | 64.64 | 62.62 | 63.77 | 396,471 | -0.69(-1.07%) |
Nov 16, 2021 | 63.33 | 64.86 | 62.84 | 64.46 | 184,236 | +1.29(+2.04%) |
Nov 15, 2021 | 62.62 | 63.21 | 62.28 | 63.17 | 126,929 | +1.00(+1.60%) |
Nov 12, 2021 | 62.05 | 62.52 | 61.67 | 62.18 | 101,675 | +0.54(+0.88%) |
Nov 11, 2021 | 61.40 | 62.29 | 61.23 | 61.63 | 146,035 | +0.18(+0.29%) |
Nov 10, 2021 | 61.87 | 61.45 | 160,319 | -0.45(-0.72%) | ||
Nov 09, 2021 | 61.36 | 62.46 | 61.28 | 61.90 | 192,005 | +0.56(+0.92%) |
Nov 08, 2021 | 61.82 | 61.98 | 60.93 | 61.34 | 201,380 | -0.40(-0.64%) |
Nov 05, 2021 | 63.15 | 63.15 | 61.23 | 61.73 | 318,322 | -1.19(-1.89%) |
Nov 04, 2021 | 65.76 | 66.84 | 61.75 | 62.92 | 533,896 | -5.58(-8.14%) |
Nov 03, 2021 | 66.03 | 68.83 | 65.71 | 68.49 | 223,088 | +2.40(+3.63%) |
Nov 02, 2021 | 66.63 | 66.73 | 65.58 | 66.09 | 122,017 | -0.35(-0.53%) |