Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.31 | 53.42 | 53.37 | 1,011,445 | +0.99(+1.90%) | |
Jan 28, 2022 | 51.33 | 52.40 | 50.77 | 52.38 | 1,339,210 | +1.22(+2.38%) |
Jan 27, 2022 | 52.02 | 52.43 | 50.96 | 51.16 | 1,323,752 | -0.34(-0.66%) |
Jan 26, 2022 | 52.43 | 52.74 | 50.98 | 51.50 | 690,464 | -0.15(-0.30%) |
Jan 25, 2022 | 51.53 | 52.15 | 50.77 | 51.66 | 882,103 | -0.65(-1.24%) |
Jan 24, 2022 | 51.26 | 52.34 | 50.02 | 52.30 | 2,144,957 | +0.28(+0.54%) |
Jan 21, 2022 | 52.86 | 53.20 | 52.01 | 52.02 | 910,224 | -0.98(-1.86%) |
Jan 20, 2022 | 53.93 | 54.47 | 52.98 | 53.01 | 543,329 | -0.64(-1.19%) |
Jan 19, 2022 | 54.42 | 54.58 | 53.63 | 53.64 | 687,277 | -0.59(-1.09%) |
Jan 18, 2022 | 54.67 | 54.67 | 54.13 | 54.23 | 525,666 | -1.01(-1.83%) |
Jan 14, 2022 | 55.25 | 0 | +0.05(+0.09%) | |||
Jan 13, 2022 | 56.11 | 56.17 | 55.12 | 55.20 | 663,683 | -0.72(-1.29%) |
Jan 12, 2022 | 56.05 | 56.20 | 55.70 | 55.92 | 442,925 | +0.10(+0.17%) |
Jan 11, 2022 | 55.30 | 55.83 | 54.90 | 55.83 | 389,073 | +0.49(+0.89%) |
Jan 10, 2022 | 55.03 | 55.33 | 54.27 | 55.33 | 525,916 | -0.07(-0.12%) |
Jan 07, 2022 | 55.60 | 55.77 | 55.22 | 55.40 | 1,221,842 | -0.19(-0.35%) |
Jan 06, 2022 | 55.58 | 55.96 | 55.31 | 55.59 | 529,883 | -0.06(-0.10%) |
Jan 05, 2022 | 56.72 | 56.83 | 55.63 | 55.65 | 565,007 | -1.12(-1.97%) |
Jan 04, 2022 | 56.94 | 57.02 | 56.53 | 56.77 | 427,888 | +0.05(+0.09%) |
Jan 03, 2022 | 56.61 | 56.74 | 56.30 | 56.72 | 720,600 | +0.31(+0.55%) |
Dec 31, 2021 | 56.45 | 56.63 | 56.39 | 56.41 | 229,077 | -0.12(-0.20%) |
Dec 30, 2021 | 56.76 | 56.90 | 56.50 | 56.53 | 211,481 | -0.16(-0.29%) |
Dec 29, 2021 | 56.66 | 56.84 | 56.51 | 56.69 | 307,443 | +0.10(+0.17%) |
Dec 28, 2021 | 56.68 | 56.85 | 56.51 | 56.60 | 470,707 | -0.08(-0.14%) |
Dec 27, 2021 | 56.04 | 56.67 | 56.04 | 56.67 | 345,239 | +0.83(+1.49%) |
Dec 23, 2021 | 55.70 | 56.05 | 55.70 | 55.84 | 704,215 | +0.34(+0.61%) |
Dec 22, 2021 | 54.89 | 55.54 | 54.89 | 55.51 | 392,897 | +0.52(+0.95%) |
Dec 21, 2021 | 54.45 | 54.99 | 54.19 | 54.99 | 327,686 | +1.02(+1.90%) |
Dec 20, 2021 | 53.99 | 54.03 | 53.49 | 53.96 | 977,675 | -0.65(-1.19%) |
Dec 17, 2021 | 54.70 | 55.15 | 54.35 | 54.61 | 662,347 | -0.53(-0.96%) |
Dec 16, 2021 | 55.85 | 55.90 | 54.94 | 55.14 | 421,696 | -0.43(-0.78%) |
Dec 15, 2021 | 54.81 | 55.66 | 54.48 | 55.57 | 462,498 | +0.79(+1.44%) |
Dec 14, 2021 | 54.73 | 55.08 | 54.46 | 54.78 | 427,348 | -0.40(-0.73%) |
Dec 13, 2021 | 55.58 | 55.66 | 55.16 | 55.19 | 384,162 | -0.50(-0.90%) |
Dec 10, 2021 | 55.55 | 55.70 | 55.20 | 55.69 | 605,037 | +0.48(+0.87%) |
Dec 09, 2021 | 55.46 | 55.52 | 55.17 | 55.21 | 853,792 | -0.41(-0.74%) |
Dec 08, 2021 | 55.49 | 55.66 | 55.30 | 55.62 | 551,618 | +0.20(+0.36%) |
Dec 07, 2021 | 55.05 | 55.55 | 55.03 | 55.42 | 659,664 | +1.11(+2.04%) |
Dec 06, 2021 | 53.99 | 54.57 | 53.72 | 54.31 | 606,936 | +0.62(+1.16%) |
Dec 03, 2021 | 54.39 | 54.39 | 53.15 | 53.69 | 639,554 | -0.44(-0.82%) |
Dec 02, 2021 | 53.32 | 54.34 | 53.30 | 54.13 | 427,012 | +0.82(+1.53%) |
Dec 01, 2021 | 54.64 | 55.00 | 53.26 | 53.31 | 493,551 | -0.66(-1.23%) |
Nov 30, 2021 | 54.70 | 54.88 | 53.87 | 53.98 | 534,756 | -1.05(-1.90%) |
Nov 29, 2021 | 55.03 | 55.25 | 54.67 | 55.02 | 313,057 | +0.62(+1.13%) |
Nov 26, 2021 | 54.84 | 54.96 | 54.24 | 54.41 | 369,774 | -1.24(-2.23%) |
Nov 24, 2021 | 55.32 | 55.69 | 55.19 | 55.65 | 392,662 | +0.07(+0.12%) |
Nov 23, 2021 | 55.48 | 55.66 | 55.09 | 55.58 | 455,064 | +0.09(+0.16%) |
Nov 22, 2021 | 55.86 | 56.18 | 55.47 | 55.49 | 376,184 | -0.09(-0.16%) |
Nov 19, 2021 | 55.73 | 55.84 | 55.58 | 55.58 | 357,403 | -0.13(-0.24%) |
Nov 18, 2021 | 55.70 | 55.74 | 55.36 | 55.72 | 383,441 | +0.16(+0.29%) |
Nov 17, 2021 | 55.71 | 55.71 | 55.49 | 55.55 | 189,860 | -0.15(-0.28%) |
Nov 16, 2021 | 55.49 | 55.87 | 55.49 | 55.71 | 231,101 | +0.20(+0.36%) |
Nov 15, 2021 | 55.67 | 55.67 | 55.38 | 55.50 | 225,195 | -0.01(-0.02%) |
Nov 12, 2021 | 55.24 | 55.55 | 55.16 | 55.51 | 195,165 | +0.38(+0.70%) |
Nov 11, 2021 | 55.29 | 55.29 | 55.10 | 55.13 | 205,489 | +0.04(+0.07%) |
Nov 10, 2021 | 55.28 | 55.09 | 256,847 | -0.41(-0.74%) | ||
Nov 09, 2021 | 55.71 | 55.73 | 55.36 | 55.50 | 245,385 | -0.19(-0.35%) |
Nov 08, 2021 | 55.82 | 55.85 | 55.61 | 55.70 | 395,608 | +0.04(+0.07%) |
Nov 05, 2021 | 55.65 | 55.89 | 55.48 | 55.66 | 312,042 | +0.30(+0.54%) |
Nov 04, 2021 | 55.30 | 55.46 | 55.21 | 55.36 | 434,860 | +0.16(+0.30%) |
Nov 03, 2021 | 54.77 | 55.23 | 54.72 | 55.20 | 235,673 | +0.40(+0.74%) |
Nov 02, 2021 | 54.61 | 54.83 | 54.60 | 54.79 | 272,146 | +0.20(+0.37%) |