Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 54.13 | 54.95 | 53.33 | 54.89 | 5,270,158 | +0.80(+1.48%) |
Jan 27, 2022 | 55.37 | 56.00 | 53.80 | 54.09 | 5,186,063 | -0.96(-1.75%) |
Jan 26, 2022 | 55.87 | 56.75 | 54.71 | 55.05 | 7,965,663 | -0.45(-0.81%) |
Jan 25, 2022 | 55.75 | 55.87 | 54.30 | 55.50 | 7,999,972 | -1.41(-2.48%) |
Jan 24, 2022 | 56.25 | 56.97 | 54.25 | 56.91 | 9,769,018 | +0.11(+0.20%) |
Jan 21, 2022 | 58.11 | 58.51 | 56.63 | 56.80 | 8,116,116 | -1.12(-1.93%) |
Jan 20, 2022 | 59.95 | 60.75 | 57.87 | 57.91 | 5,608,638 | -1.51(-2.54%) |
Jan 19, 2022 | 59.11 | 59.94 | 59.07 | 59.42 | 7,045,479 | +0.65(+1.10%) |
Jan 18, 2022 | 59.91 | 59.91 | 58.70 | 58.77 | 7,509,732 | -1.61(-2.67%) |
Jan 14, 2022 | 60.38 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.76 | 62.23 | 60.26 | 60.36 | 4,629,945 | -0.99(-1.62%) |
Jan 12, 2022 | 63.79 | 63.90 | 60.91 | 61.36 | 5,687,453 | -2.01(-3.18%) |
Jan 11, 2022 | 61.60 | 63.46 | 61.12 | 63.37 | 3,995,217 | +1.77(+2.88%) |
Jan 10, 2022 | 62.69 | 63.27 | 60.78 | 61.60 | 7,004,484 | -1.67(-2.64%) |
Jan 07, 2022 | 63.66 | 64.23 | 63.23 | 63.26 | 5,242,493 | -0.47(-0.73%) |
Jan 06, 2022 | 61.18 | 64.38 | 61.13 | 63.73 | 8,615,328 | +2.21(+3.60%) |
Jan 05, 2022 | 61.88 | 63.22 | 61.49 | 61.52 | 7,799,503 | -0.62(-1.00%) |
Jan 04, 2022 | 64.08 | 64.31 | 61.47 | 62.14 | 7,889,987 | -1.58(-2.49%) |
Jan 03, 2022 | 63.39 | 64.02 | 62.63 | 63.72 | 7,008,360 | +0.29(+0.45%) |
Dec 31, 2021 | 63.67 | 63.84 | 62.70 | 63.44 | 6,222,476 | -0.27(-0.42%) |
Dec 30, 2021 | 63.23 | 64.53 | 63.18 | 63.70 | 3,945,095 | +0.31(+0.48%) |
Dec 29, 2021 | 62.89 | 63.67 | 62.58 | 63.40 | 3,883,660 | +0.36(+0.58%) |
Dec 28, 2021 | 62.79 | 63.64 | 62.45 | 63.04 | 5,801,721 | +0.40(+0.64%) |
Dec 27, 2021 | 62.21 | 62.82 | 61.98 | 62.63 | 6,347,093 | +0.73(+1.19%) |
Dec 23, 2021 | 61.05 | 62.42 | 60.74 | 61.90 | 6,337,424 | +0.91(+1.49%) |
Dec 22, 2021 | 60.81 | 61.67 | 60.42 | 60.99 | 6,117,751 | +0.22(+0.36%) |
Dec 21, 2021 | 60.77 | 61.58 | 60.38 | 60.77 | 10,309,794 | -0.08(-0.13%) |
Dec 20, 2021 | 60.01 | 62.16 | 59.93 | 60.85 | 8,516,075 | -0.23(-0.37%) |
Dec 17, 2021 | 60.72 | 62.14 | 60.07 | 61.08 | 20,515,258 | -0.43(-0.71%) |
Dec 16, 2021 | 62.75 | 63.08 | 61.00 | 61.51 | 8,932,964 | -1.89(-2.99%) |
Dec 15, 2021 | 63.41 | 63.41 | 61.29 | 63.41 | 10,686,642 | +0.59(+0.94%) |
Dec 14, 2021 | 63.20 | 63.40 | 62.26 | 62.82 | 9,746,810 | -0.80(-1.26%) |
Dec 13, 2021 | 63.41 | 64.34 | 63.17 | 63.62 | 6,289,638 | -0.19(-0.30%) |
Dec 10, 2021 | 63.73 | 64.06 | 62.90 | 63.81 | 7,960,491 | +0.28(+0.44%) |
Dec 09, 2021 | 63.90 | 64.57 | 63.48 | 63.53 | 4,742,056 | -0.53(-0.83%) |
Dec 08, 2021 | 64.23 | 64.59 | 63.23 | 64.07 | 7,076,581 | -0.07(-0.10%) |
Dec 07, 2021 | 63.65 | 64.53 | 63.46 | 64.13 | 6,524,760 | +1.11(+1.76%) |
Dec 06, 2021 | 64.04 | 64.04 | 62.52 | 63.03 | 6,722,218 | -0.81(-1.27%) |
Dec 03, 2021 | 64.66 | 65.38 | 63.25 | 63.84 | 10,835,882 | -0.54(-0.83%) |
Dec 02, 2021 | 64.08 | 64.82 | 63.23 | 64.37 | 8,787,849 | +0.64(+1.00%) |
Dec 01, 2021 | 65.48 | 65.49 | 63.67 | 63.73 | 12,432,363 | -0.62(-0.96%) |
Nov 30, 2021 | 67.09 | 67.09 | 63.81 | 64.35 | 22,924,088 | -2.78(-4.14%) |
Nov 29, 2021 | 69.02 | 69.13 | 66.16 | 67.13 | 8,186,042 | -1.96(-2.83%) |
Nov 26, 2021 | 69.43 | 70.03 | 68.60 | 69.09 | 4,332,062 | -0.05(-0.07%) |
Nov 24, 2021 | 67.89 | 69.34 | 67.47 | 69.14 | 4,913,554 | +0.96(+1.41%) |
Nov 23, 2021 | 69.66 | 70.00 | 67.59 | 68.17 | 11,057,832 | -1.83(-2.61%) |
Nov 22, 2021 | 70.82 | 71.54 | 69.97 | 70.00 | 4,809,941 | -1.01(-1.42%) |
Nov 19, 2021 | 71.27 | 72.70 | 70.86 | 71.01 | 5,857,958 | -0.09(-0.12%) |
Nov 18, 2021 | 69.93 | 71.41 | 71.00 | 71.10 | 10,335,076 | +1.28(+1.83%) |
Nov 17, 2021 | 72.12 | 72.24 | 69.45 | 69.82 | 6,717,192 | -2.39(-3.31%) |
Nov 16, 2021 | 70.70 | 72.87 | 70.59 | 72.21 | 6,501,937 | +1.60(+2.26%) |
Nov 15, 2021 | 70.86 | 72.54 | 70.41 | 70.61 | 5,338,286 | +0.29(+0.41%) |
Nov 12, 2021 | 69.90 | 70.53 | 69.01 | 70.32 | 3,987,008 | +0.58(+0.83%) |
Nov 11, 2021 | 70.44 | 71.31 | 69.73 | 69.74 | 4,414,988 | +0.07(+0.10%) |
Nov 10, 2021 | 70.29 | 69.68 | 6,437,094 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.51 | 71.81 | 70.20 | 70.37 | 8,741,770 | +0.19(+0.27%) |
Nov 08, 2021 | 72.11 | 72.82 | 69.93 | 70.18 | 8,743,743 | -1.72(-2.40%) |
Nov 05, 2021 | 72.93 | 73.21 | 71.87 | 71.90 | 4,932,090 | -0.68(-0.93%) |
Nov 04, 2021 | 71.99 | 73.26 | 71.31 | 72.58 | 6,261,582 | +0.79(+1.10%) |
Nov 03, 2021 | 71.07 | 72.44 | 70.28 | 71.79 | 9,945,049 | +0.52(+0.73%) |
Nov 02, 2021 | 71.96 | 72.67 | 70.86 | 71.27 | 7,358,794 | -1.33(-1.83%) |