Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.74 | 60.07 | 59.92 | 1,818,269 | +1.03(+1.75%) | |
Jan 28, 2022 | 59.17 | 59.17 | 58.15 | 58.89 | 2,201,913 | -0.34(-0.58%) |
Jan 27, 2022 | 59.93 | 60.37 | 59.00 | 59.23 | 2,038,324 | -0.24(-0.41%) |
Jan 26, 2022 | 59.93 | 60.29 | 59.19 | 59.47 | 3,474,467 | +0.37(+0.63%) |
Jan 25, 2022 | 58.34 | 59.44 | 57.59 | 59.09 | 2,031,943 | +0.49(+0.84%) |
Jan 24, 2022 | 58.08 | 58.68 | 57.24 | 58.60 | 2,883,897 | -0.90(-1.51%) |
Jan 21, 2022 | 59.98 | 60.33 | 59.18 | 59.50 | 3,584,721 | -1.07(-1.77%) |
Jan 20, 2022 | 60.58 | 61.39 | 60.52 | 60.58 | 2,052,382 | -0.07(-0.11%) |
Jan 19, 2022 | 61.77 | 61.77 | 60.46 | 60.64 | 2,085,815 | -0.77(-1.25%) |
Jan 18, 2022 | 61.57 | 61.63 | 61.08 | 61.41 | 2,059,418 | +0.18(+0.30%) |
Jan 14, 2022 | 61.23 | 0 | -0.08(-0.14%) | |||
Jan 13, 2022 | 61.35 | 61.82 | 61.29 | 61.31 | 2,417,249 | +0.21(+0.34%) |
Jan 12, 2022 | 60.99 | 61.61 | 60.92 | 61.10 | 3,398,745 | +0.32(+0.53%) |
Jan 11, 2022 | 59.86 | 60.78 | 59.78 | 60.78 | 1,657,514 | +1.04(+1.74%) |
Jan 10, 2022 | 60.14 | 60.39 | 59.43 | 59.73 | 1,713,113 | -0.57(-0.94%) |
Jan 07, 2022 | 59.88 | 60.41 | 59.74 | 60.30 | 2,826,311 | +0.59(+0.99%) |
Jan 06, 2022 | 59.32 | 59.93 | 59.03 | 59.71 | 2,954,298 | +0.84(+1.43%) |
Jan 05, 2022 | 59.75 | 59.93 | 58.86 | 58.87 | 1,866,453 | -0.68(-1.15%) |
Jan 04, 2022 | 59.44 | 59.92 | 59.42 | 59.55 | 3,182,962 | +0.07(+0.13%) |
Jan 03, 2022 | 58.89 | 59.76 | 58.85 | 59.48 | 3,945,812 | +0.62(+1.05%) |
Dec 31, 2021 | 58.66 | 59.09 | 58.59 | 58.86 | 4,473,364 | -0.03(-0.06%) |
Dec 30, 2021 | 58.84 | 59.01 | 58.61 | 58.89 | 2,171,237 | +0.30(+0.50%) |
Dec 29, 2021 | 58.35 | 58.69 | 58.05 | 58.60 | 1,606,490 | +0.09(+0.15%) |
Dec 28, 2021 | 58.20 | 58.74 | 58.20 | 58.51 | 1,441,470 | +0.29(+0.49%) |
Dec 27, 2021 | 57.47 | 58.22 | 57.24 | 58.22 | 1,042,342 | +0.92(+1.60%) |
Dec 23, 2021 | 56.89 | 57.44 | 56.80 | 57.30 | 1,663,701 | +0.57(+1.00%) |
Dec 22, 2021 | 55.80 | 56.73 | 55.66 | 56.73 | 1,618,287 | +0.99(+1.78%) |
Dec 21, 2021 | 55.65 | 55.97 | 55.51 | 55.74 | 2,769,074 | +0.66(+1.19%) |
Dec 20, 2021 | 55.08 | 55.22 | 54.44 | 55.08 | 3,269,195 | -0.55(-0.99%) |
Dec 17, 2021 | 55.88 | 56.06 | 55.12 | 55.63 | 4,369,974 | -0.26(-0.47%) |
Dec 16, 2021 | 56.00 | 56.32 | 55.81 | 55.90 | 1,947,894 | +0.49(+0.89%) |
Dec 15, 2021 | 55.03 | 55.62 | 54.65 | 55.40 | 1,676,356 | +0.38(+0.69%) |
Dec 14, 2021 | 54.76 | 55.41 | 54.76 | 55.03 | 1,305,914 | +0.02(+0.03%) |
Dec 13, 2021 | 55.28 | 55.42 | 54.82 | 55.01 | 1,388,231 | -0.57(-1.03%) |
Dec 10, 2021 | 55.62 | 55.82 | 55.44 | 55.58 | 1,546,788 | +0.21(+0.39%) |
Dec 09, 2021 | 55.13 | 55.49 | 54.89 | 55.37 | 1,350,968 | -0.10(-0.18%) |
Dec 08, 2021 | 55.62 | 55.81 | 55.15 | 55.47 | 1,307,444 | +0.00(+0.00%) |
Dec 07, 2021 | 55.22 | 55.60 | 54.98 | 55.47 | 2,171,493 | +0.94(+1.72%) |
Dec 06, 2021 | 54.25 | 54.85 | 54.03 | 54.53 | 1,924,664 | +0.86(+1.61%) |
Dec 03, 2021 | 54.41 | 54.50 | 53.51 | 53.67 | 2,050,791 | -0.60(-1.10%) |
Dec 02, 2021 | 53.15 | 54.41 | 53.10 | 54.27 | 2,962,108 | +1.44(+2.72%) |
Dec 01, 2021 | 52.18 | 53.67 | 52.02 | 52.83 | 3,756,828 | +1.58(+3.08%) |
Nov 30, 2021 | 52.28 | 52.37 | 50.99 | 51.26 | 2,319,021 | -1.16(-2.21%) |
Nov 29, 2021 | 52.96 | 53.19 | 52.05 | 52.42 | 1,907,666 | -0.35(-0.67%) |
Nov 26, 2021 | 53.19 | 53.28 | 52.50 | 52.77 | 1,693,110 | -1.21(-2.24%) |
Nov 24, 2021 | 54.03 | 54.08 | 53.79 | 53.98 | 887,461 | -0.06(-0.11%) |
Nov 23, 2021 | 53.33 | 54.05 | 53.33 | 54.03 | 1,386,986 | +0.83(+1.56%) |
Nov 22, 2021 | 53.75 | 53.75 | 53.20 | 53.20 | 1,279,753 | -0.39(-0.72%) |
Nov 19, 2021 | 53.70 | 53.73 | 53.33 | 53.59 | 1,078,831 | -0.33(-0.61%) |
Nov 18, 2021 | 53.66 | 53.93 | 53.38 | 53.92 | 923,928 | +0.17(+0.32%) |
Nov 17, 2021 | 54.05 | 54.13 | 53.51 | 53.75 | 911,143 | -0.30(-0.56%) |
Nov 16, 2021 | 54.38 | 54.45 | 54.05 | 54.05 | 863,344 | -0.35(-0.65%) |
Nov 15, 2021 | 54.81 | 54.85 | 54.31 | 54.40 | 987,028 | -0.16(-0.29%) |
Nov 12, 2021 | 53.94 | 54.59 | 53.76 | 54.56 | 1,050,002 | +0.64(+1.19%) |
Nov 11, 2021 | 54.27 | 54.33 | 53.81 | 53.92 | 976,398 | -0.43(-0.79%) |
Nov 10, 2021 | 54.73 | 54.33 | 54.34 | 1,054,393 | -0.30(-0.54%) | |
Nov 09, 2021 | 54.36 | 54.73 | 54.10 | 54.64 | 929,171 | +0.12(+0.23%) |
Nov 08, 2021 | 54.81 | 55.04 | 54.45 | 54.52 | 1,224,043 | -0.16(-0.30%) |
Nov 05, 2021 | 54.83 | 55.11 | 54.58 | 54.68 | 1,158,564 | +0.03(+0.06%) |
Nov 04, 2021 | 54.81 | 54.89 | 54.18 | 54.65 | 1,363,500 | -0.28(-0.51%) |
Nov 03, 2021 | 54.31 | 54.99 | 54.21 | 54.93 | 1,151,128 | +0.52(+0.95%) |
Nov 02, 2021 | 54.30 | 54.62 | 54.06 | 54.41 | 737,967 | +0.00(+0.00%) |