Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.92 | 55.18 | 55.02 | 53,235 | +1.10(+2.04%) | |
Jan 28, 2022 | 54.09 | 54.20 | 52.77 | 53.92 | 54,848 | +0.17(+0.32%) |
Jan 27, 2022 | 54.83 | 55.93 | 53.75 | 53.75 | 34,981 | -1.08(-1.97%) |
Jan 26, 2022 | 56.51 | 56.51 | 54.54 | 54.83 | 39,758 | -0.67(-1.21%) |
Jan 25, 2022 | 56.35 | 56.48 | 55.19 | 55.50 | 55,273 | -1.28(-2.25%) |
Jan 24, 2022 | 54.67 | 56.94 | 54.34 | 56.78 | 55,180 | +1.53(+2.77%) |
Jan 21, 2022 | 53.97 | 56.36 | 53.97 | 55.25 | 63,443 | +0.81(+1.49%) |
Jan 20, 2022 | 55.76 | 56.11 | 54.41 | 54.44 | 29,264 | -0.79(-1.43%) |
Jan 19, 2022 | 55.10 | 56.04 | 54.43 | 55.23 | 56,857 | +0.44(+0.80%) |
Jan 18, 2022 | 55.70 | 55.70 | 54.67 | 54.79 | 33,039 | -1.59(-2.82%) |
Jan 14, 2022 | 56.38 | 0 | -0.70(-1.23%) | |||
Jan 13, 2022 | 56.78 | 57.99 | 56.13 | 57.08 | 40,414 | +0.65(+1.15%) |
Jan 12, 2022 | 55.99 | 56.69 | 55.99 | 56.43 | 40,624 | +0.89(+1.60%) |
Jan 11, 2022 | 55.89 | 55.97 | 55.13 | 55.54 | 29,602 | -0.38(-0.68%) |
Jan 10, 2022 | 56.59 | 56.79 | 55.73 | 55.92 | 28,532 | -1.08(-1.89%) |
Jan 07, 2022 | 58.76 | 58.76 | 56.75 | 57.00 | 58,781 | -1.68(-2.86%) |
Jan 06, 2022 | 58.89 | 59.12 | 57.79 | 58.68 | 80,371 | -0.09(-0.15%) |
Jan 05, 2022 | 59.45 | 59.97 | 58.62 | 58.77 | 48,171 | -0.68(-1.14%) |
Jan 04, 2022 | 59.24 | 59.83 | 58.84 | 59.45 | 36,728 | +0.51(+0.87%) |
Jan 03, 2022 | 59.01 | 59.62 | 58.58 | 58.94 | 33,036 | +0.21(+0.36%) |
Dec 31, 2021 | 59.14 | 59.41 | 58.03 | 58.73 | 76,176 | -0.62(-1.04%) |
Dec 30, 2021 | 60.47 | 60.64 | 59.34 | 59.35 | 30,242 | -1.15(-1.90%) |
Dec 29, 2021 | 60.00 | 60.90 | 59.66 | 60.50 | 27,207 | +0.63(+1.05%) |
Dec 28, 2021 | 59.35 | 60.00 | 58.83 | 59.87 | 87,597 | +0.29(+0.49%) |
Dec 27, 2021 | 59.20 | 59.78 | 58.30 | 59.58 | 36,922 | +0.88(+1.50%) |
Dec 23, 2021 | 58.63 | 59.52 | 58.63 | 58.70 | 32,702 | +0.11(+0.19%) |
Dec 22, 2021 | 58.17 | 58.99 | 56.14 | 58.59 | 42,630 | +0.66(+1.14%) |
Dec 21, 2021 | 58.26 | 59.17 | 57.63 | 57.93 | 74,522 | +0.17(+0.29%) |
Dec 20, 2021 | 57.25 | 57.88 | 56.29 | 57.76 | 50,381 | -0.31(-0.53%) |
Dec 17, 2021 | 58.36 | 58.81 | 57.52 | 58.07 | 136,475 | -0.41(-0.70%) |
Dec 16, 2021 | 57.84 | 59.00 | 57.50 | 58.48 | 95,384 | +0.51(+0.88%) |
Dec 15, 2021 | 57.14 | 58.41 | 56.60 | 57.97 | 110,948 | +0.91(+1.59%) |
Dec 14, 2021 | 56.70 | 57.56 | 55.85 | 57.06 | 66,399 | +0.44(+0.78%) |
Dec 13, 2021 | 56.59 | 57.60 | 56.26 | 56.62 | 49,503 | -0.27(-0.47%) |
Dec 10, 2021 | 57.07 | 57.23 | 55.92 | 56.89 | 36,774 | +0.11(+0.19%) |
Dec 09, 2021 | 57.44 | 57.76 | 56.61 | 56.78 | 61,791 | -0.75(-1.30%) |
Dec 08, 2021 | 57.47 | 58.27 | 57.06 | 57.53 | 48,872 | +0.31(+0.54%) |
Dec 07, 2021 | 57.60 | 58.74 | 57.11 | 57.22 | 101,262 | +0.18(+0.32%) |
Dec 06, 2021 | 57.24 | 57.91 | 56.59 | 57.04 | 47,545 | +0.32(+0.56%) |
Dec 03, 2021 | 57.57 | 57.57 | 55.77 | 56.72 | 40,701 | -0.54(-0.94%) |
Dec 02, 2021 | 55.74 | 57.53 | 55.41 | 57.26 | 60,699 | +1.85(+3.34%) |
Dec 01, 2021 | 56.77 | 57.99 | 55.37 | 55.41 | 78,141 | -1.03(-1.82%) |
Nov 30, 2021 | 57.50 | 57.82 | 56.30 | 56.44 | 79,563 | -1.29(-2.23%) |
Nov 29, 2021 | 58.57 | 59.70 | 57.53 | 57.73 | 84,957 | -0.27(-0.47%) |
Nov 26, 2021 | 59.34 | 60.31 | 57.64 | 58.00 | 31,704 | -2.73(-4.50%) |
Nov 24, 2021 | 60.31 | 60.88 | 59.70 | 60.73 | 58,229 | +0.42(+0.70%) |
Nov 23, 2021 | 60.05 | 60.89 | 59.65 | 60.31 | 75,483 | +0.19(+0.32%) |
Nov 22, 2021 | 58.61 | 60.34 | 58.21 | 60.12 | 105,828 | +1.92(+3.30%) |
Nov 19, 2021 | 57.52 | 58.48 | 57.52 | 58.20 | 253,233 | +0.68(+1.18%) |
Nov 18, 2021 | 58.26 | 57.71 | 57.39 | 57.52 | 70,197 | -0.55(-0.95%) |
Nov 17, 2021 | 58.62 | 58.65 | 57.34 | 58.07 | 99,562 | -0.39(-0.67%) |
Nov 16, 2021 | 58.99 | 59.26 | 58.12 | 58.46 | 62,229 | -0.40(-0.68%) |
Nov 15, 2021 | 58.31 | 59.34 | 57.76 | 58.86 | 96,145 | +0.80(+1.38%) |
Nov 12, 2021 | 59.90 | 59.90 | 57.52 | 58.06 | 96,643 | -1.50(-2.52%) |
Nov 11, 2021 | 59.53 | 59.93 | 59.05 | 59.56 | 54,936 | +0.14(+0.24%) |
Nov 10, 2021 | 58.32 | 59.78 | 59.42 | 109,690 | +1.30(+2.24%) | |
Nov 09, 2021 | 58.60 | 59.25 | 57.82 | 58.12 | 45,622 | -0.60(-1.02%) |
Nov 08, 2021 | 58.10 | 59.73 | 58.10 | 58.72 | 82,749 | +0.62(+1.07%) |
Nov 05, 2021 | 57.00 | 58.55 | 54.91 | 58.10 | 87,567 | +1.38(+2.43%) |
Nov 04, 2021 | 55.51 | 58.00 | 54.23 | 56.72 | 127,184 | +2.57(+4.75%) |
Nov 03, 2021 | 53.58 | 54.70 | 53.06 | 54.15 | 83,444 | +0.35(+0.65%) |
Nov 02, 2021 | 53.08 | 53.96 | 52.71 | 53.80 | 40,344 | +0.69(+1.30%) |