Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.28 | 59.16 | 59.07 | 6,108,570 | +2.63(+4.66%) | |
Jan 28, 2022 | 56.12 | 56.43 | 55.39 | 56.43 | 4,711,273 | -0.13(-0.23%) |
Jan 27, 2022 | 57.36 | 57.40 | 56.55 | 56.57 | 6,012,907 | -1.16(-2.01%) |
Jan 26, 2022 | 59.26 | 59.28 | 57.68 | 57.73 | 5,621,997 | -1.09(-1.86%) |
Jan 25, 2022 | 58.59 | 59.21 | 58.34 | 58.82 | 5,526,027 | -0.25(-0.43%) |
Jan 24, 2022 | 59.08 | 59.24 | 57.79 | 59.08 | 8,612,532 | -0.86(-1.43%) |
Jan 21, 2022 | 61.12 | 61.17 | 59.83 | 59.93 | 5,064,406 | -1.24(-2.02%) |
Jan 20, 2022 | 61.81 | 62.33 | 61.06 | 61.17 | 7,783,067 | +1.55(+2.60%) |
Jan 19, 2022 | 59.86 | 60.10 | 59.52 | 59.62 | 5,697,720 | +0.29(+0.49%) |
Jan 18, 2022 | 58.94 | 59.74 | 58.69 | 59.33 | 9,053,770 | -0.75(-1.26%) |
Jan 14, 2022 | 60.08 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.64 | 60.65 | 59.58 | 59.63 | 9,281,396 | -1.87(-3.04%) |
Jan 12, 2022 | 61.42 | 61.64 | 60.93 | 61.50 | 9,423,969 | +1.30(+2.16%) |
Jan 11, 2022 | 58.93 | 60.21 | 58.72 | 60.20 | 9,083,490 | +1.58(+2.69%) |
Jan 10, 2022 | 58.76 | 58.97 | 58.07 | 58.62 | 8,581,543 | +0.13(+0.23%) |
Jan 07, 2022 | 58.09 | 58.90 | 58.02 | 58.49 | 8,567,387 | +0.92(+1.59%) |
Jan 06, 2022 | 57.01 | 57.92 | 56.82 | 57.57 | 8,969,038 | +0.77(+1.36%) |
Jan 05, 2022 | 57.22 | 58.10 | 56.79 | 56.80 | 8,509,822 | -1.31(-2.26%) |
Jan 04, 2022 | 58.75 | 58.75 | 57.81 | 58.11 | 7,717,200 | -1.10(-1.86%) |
Jan 03, 2022 | 59.12 | 59.33 | 58.35 | 59.22 | 4,307,973 | -0.01(-0.02%) |
Dec 31, 2021 | 59.44 | 59.93 | 59.09 | 59.23 | 4,296,800 | -0.66(-1.10%) |
Dec 30, 2021 | 57.69 | 59.91 | 57.56 | 59.88 | 7,346,930 | +2.37(+4.11%) |
Dec 29, 2021 | 57.76 | 57.94 | 57.09 | 57.52 | 3,185,511 | -0.87(-1.49%) |
Dec 28, 2021 | 58.62 | 58.73 | 58.26 | 58.39 | 3,800,157 | -0.60(-1.02%) |
Dec 27, 2021 | 58.76 | 59.61 | 58.66 | 58.99 | 3,600,220 | -0.20(-0.33%) |
Dec 23, 2021 | 58.77 | 59.39 | 58.51 | 59.19 | 3,077,581 | +0.39(+0.66%) |
Dec 22, 2021 | 58.48 | 58.82 | 58.07 | 58.80 | 4,054,674 | -0.21(-0.35%) |
Dec 21, 2021 | 57.98 | 59.08 | 57.84 | 59.01 | 4,329,384 | +1.88(+3.28%) |
Dec 20, 2021 | 57.48 | 57.57 | 56.92 | 57.13 | 5,347,101 | -1.45(-2.48%) |
Dec 17, 2021 | 58.18 | 58.91 | 57.78 | 58.58 | 4,987,107 | -1.30(-2.17%) |
Dec 16, 2021 | 59.85 | 60.37 | 59.16 | 59.88 | 5,686,829 | +0.76(+1.29%) |
Dec 15, 2021 | 59.44 | 59.58 | 58.23 | 59.12 | 7,143,627 | -1.42(-2.35%) |
Dec 14, 2021 | 59.82 | 60.68 | 59.82 | 60.55 | 6,233,625 | +4.37(+7.77%) |
Dec 13, 2021 | 61.28 | 61.34 | 56.18 | 56.18 | 4,951,207 | -4.53(-7.45%) |
Dec 10, 2021 | 61.57 | 61.92 | 60.71 | 60.71 | 9,508,258 | -1.02(-1.64%) |
Dec 09, 2021 | 61.86 | 62.40 | 61.54 | 61.72 | 4,057,526 | -4.22(-6.40%) |
Dec 08, 2021 | 61.31 | 65.94 | 61.02 | 65.94 | 6,757,582 | +4.74(+7.75%) |
Dec 07, 2021 | 61.18 | 61.43 | 60.93 | 61.20 | 5,669,899 | +1.14(+1.90%) |
Dec 06, 2021 | 58.86 | 60.12 | 58.46 | 60.05 | 7,413,561 | +0.94(+1.60%) |
Dec 03, 2021 | 60.48 | 60.62 | 58.71 | 59.11 | 10,958,022 | -0.33(-0.56%) |
Dec 02, 2021 | 59.44 | 61.73 | 59.44 | 59.44 | 8,912,598 | -1.69(-2.76%) |
Dec 01, 2021 | 61.75 | 62.14 | 60.64 | 61.13 | 6,912,830 | +0.06(+0.09%) |
Nov 30, 2021 | 61.43 | 61.69 | 61.29 | 61.08 | 7,042,192 | -0.38(-0.61%) |
Nov 29, 2021 | 61.88 | 61.91 | 61.15 | 61.45 | 5,764,121 | -0.35(-0.56%) |
Nov 26, 2021 | 61.95 | 62.15 | 61.31 | 61.80 | 5,150,671 | -4.14(-6.28%) |
Nov 24, 2021 | 62.95 | 65.94 | 62.63 | 65.94 | 4,203,245 | +2.73(+4.32%) |
Nov 23, 2021 | 63.55 | 63.98 | 62.93 | 63.21 | 5,309,228 | -0.43(-0.68%) |
Nov 22, 2021 | 64.16 | 64.35 | 63.30 | 63.64 | 4,085,412 | -0.68(-1.06%) |
Nov 19, 2021 | 64.52 | 64.91 | 64.22 | 64.33 | 3,395,968 | +0.34(+0.53%) |
Nov 18, 2021 | 64.48 | 64.10 | 63.93 | 63.99 | 6,133,761 | -1.83(-2.78%) |
Nov 17, 2021 | 66.71 | 66.71 | 65.57 | 65.81 | 4,015,984 | -0.67(-1.01%) |
Nov 16, 2021 | 66.51 | 66.67 | 66.08 | 66.49 | 4,544,766 | +0.80(+1.21%) |
Nov 15, 2021 | 66.18 | 66.24 | 65.60 | 65.69 | 4,770,777 | -0.49(-0.74%) |
Nov 12, 2021 | 65.96 | 66.30 | 65.65 | 66.18 | 12,240,661 | +0.01(+0.01%) |
Nov 11, 2021 | 65.41 | 66.18 | 65.33 | 66.17 | 5,371,400 | +2.09(+3.26%) |
Nov 10, 2021 | 64.04 | 64.08 | 4,368,083 | +0.62(+0.97%) | ||
Nov 09, 2021 | 63.73 | 64.16 | 63.29 | 63.46 | 3,146,753 | -0.52(-0.82%) |
Nov 08, 2021 | 63.89 | 64.04 | 63.66 | 63.99 | 3,236,286 | +0.63(+0.99%) |
Nov 05, 2021 | 64.14 | 64.21 | 63.11 | 63.36 | 3,971,310 | -1.05(-1.63%) |
Nov 04, 2021 | 65.16 | 65.22 | 64.18 | 64.41 | 3,456,339 | -0.22(-0.33%) |
Nov 03, 2021 | 64.36 | 64.69 | 64.03 | 64.63 | 3,863,912 | +0.63(+0.98%) |
Nov 02, 2021 | 64.51 | 64.51 | 63.87 | 64.00 | 4,529,169 | -1.86(-2.83%) |