Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.65 | 61.55 | 61.42 | 2,580,893 | +0.46(+0.76%) | |
Jan 28, 2022 | 60.27 | 60.99 | 59.86 | 60.96 | 2,142,429 | +0.58(+0.96%) |
Jan 27, 2022 | 60.30 | 61.27 | 59.98 | 60.38 | 2,922,843 | +0.66(+1.10%) |
Jan 26, 2022 | 59.80 | 60.62 | 59.42 | 59.73 | 2,554,096 | -0.03(-0.05%) |
Jan 25, 2022 | 59.14 | 60.18 | 58.83 | 59.75 | 3,108,480 | +0.34(+0.57%) |
Jan 24, 2022 | 60.36 | 60.49 | 57.99 | 59.41 | 2,796,829 | -1.01(-1.67%) |
Jan 21, 2022 | 60.85 | 61.27 | 60.24 | 60.42 | 2,380,534 | -0.14(-0.23%) |
Jan 20, 2022 | 60.68 | 61.53 | 60.47 | 60.56 | 1,742,111 | +0.04(+0.06%) |
Jan 19, 2022 | 60.31 | 61.17 | 60.22 | 60.52 | 1,744,791 | +0.30(+0.51%) |
Jan 18, 2022 | 59.92 | 60.57 | 59.25 | 60.21 | 2,138,003 | -0.03(-0.05%) |
Jan 14, 2022 | 60.24 | 0 | -0.97(-1.58%) | |||
Jan 13, 2022 | 60.52 | 61.56 | 60.34 | 61.21 | 1,520,595 | +0.24(+0.39%) |
Jan 12, 2022 | 60.60 | 61.12 | 60.38 | 60.97 | 1,589,968 | +0.18(+0.29%) |
Jan 11, 2022 | 61.21 | 61.42 | 60.31 | 60.80 | 1,807,343 | -0.38(-0.62%) |
Jan 10, 2022 | 61.77 | 61.79 | 60.87 | 61.17 | 1,647,724 | -0.68(-1.10%) |
Jan 07, 2022 | 61.28 | 62.43 | 60.56 | 61.86 | 2,273,026 | +1.02(+1.68%) |
Jan 06, 2022 | 61.14 | 61.64 | 60.78 | 60.83 | 1,700,912 | +0.06(+0.09%) |
Jan 05, 2022 | 60.83 | 61.67 | 60.70 | 60.78 | 2,206,848 | -0.15(-0.24%) |
Jan 04, 2022 | 61.05 | 62.02 | 60.87 | 60.93 | 1,999,871 | -0.16(-0.26%) |
Jan 03, 2022 | 61.78 | 61.78 | 60.36 | 61.08 | 1,229,053 | -0.53(-0.85%) |
Dec 31, 2021 | 61.14 | 61.90 | 60.95 | 61.61 | 1,323,395 | +0.38(+0.62%) |
Dec 30, 2021 | 61.13 | 61.29 | 60.75 | 61.23 | 1,033,749 | +0.32(+0.53%) |
Dec 29, 2021 | 60.64 | 61.06 | 60.57 | 60.91 | 930,951 | +0.36(+0.59%) |
Dec 28, 2021 | 60.12 | 60.61 | 60.12 | 60.55 | 988,696 | +0.48(+0.80%) |
Dec 27, 2021 | 59.82 | 60.10 | 59.54 | 60.07 | 856,174 | +0.44(+0.74%) |
Dec 23, 2021 | 59.73 | 59.97 | 59.45 | 59.62 | 1,289,281 | -0.02(-0.03%) |
Dec 22, 2021 | 59.20 | 59.71 | 59.01 | 59.64 | 1,060,501 | +0.27(+0.45%) |
Dec 21, 2021 | 59.69 | 59.83 | 58.95 | 59.37 | 1,589,292 | +0.20(+0.34%) |
Dec 20, 2021 | 58.67 | 59.27 | 57.87 | 59.17 | 1,700,938 | +0.00(+0.00%) |
Dec 17, 2021 | 60.69 | 60.69 | 58.99 | 59.17 | 4,605,725 | -1.40(-2.32%) |
Dec 16, 2021 | 60.43 | 61.21 | 60.27 | 60.57 | 1,839,414 | +0.06(+0.09%) |
Dec 15, 2021 | 59.81 | 60.55 | 59.55 | 60.52 | 1,519,231 | +0.94(+1.58%) |
Dec 14, 2021 | 59.83 | 60.16 | 59.40 | 59.58 | 2,417,848 | -0.61(-1.01%) |
Dec 13, 2021 | 58.81 | 60.58 | 58.71 | 60.19 | 2,601,641 | +1.28(+2.18%) |
Dec 10, 2021 | 59.14 | 59.40 | 58.79 | 58.90 | 2,174,488 | +0.06(+0.09%) |
Dec 09, 2021 | 58.98 | 59.31 | 58.47 | 58.85 | 2,321,781 | -0.16(-0.27%) |
Dec 08, 2021 | 59.05 | 59.59 | 58.79 | 59.01 | 1,772,552 | -0.18(-0.31%) |
Dec 07, 2021 | 58.37 | 59.41 | 58.18 | 59.19 | 1,628,482 | +0.83(+1.43%) |
Dec 06, 2021 | 58.61 | 59.31 | 58.32 | 58.36 | 2,620,814 | +0.24(+0.41%) |
Dec 03, 2021 | 58.27 | 58.28 | 57.17 | 58.12 | 1,867,200 | +0.26(+0.44%) |
Dec 02, 2021 | 57.28 | 58.37 | 57.20 | 57.86 | 1,872,497 | +0.67(+1.17%) |
Dec 01, 2021 | 57.77 | 58.48 | 57.16 | 57.19 | 2,337,619 | -0.05(-0.08%) |
Nov 30, 2021 | 58.38 | 58.46 | 57.14 | 57.24 | 3,587,131 | -1.61(-2.74%) |
Nov 29, 2021 | 58.41 | 59.14 | 58.15 | 58.85 | 1,494,014 | +0.56(+0.96%) |
Nov 26, 2021 | 58.62 | 59.12 | 58.05 | 58.29 | 1,162,148 | -0.87(-1.47%) |
Nov 24, 2021 | 58.96 | 59.49 | 58.62 | 59.16 | 2,153,454 | +0.36(+0.61%) |
Nov 23, 2021 | 58.25 | 59.15 | 58.10 | 58.81 | 2,235,694 | +0.70(+1.20%) |
Nov 22, 2021 | 57.73 | 58.38 | 57.48 | 58.11 | 1,695,336 | +0.34(+0.59%) |
Nov 19, 2021 | 57.29 | 57.84 | 57.19 | 57.77 | 1,943,909 | +0.61(+1.07%) |
Nov 18, 2021 | 57.07 | 57.21 | 57.02 | 57.16 | 1,762,736 | -0.05(-0.10%) |
Nov 17, 2021 | 57.39 | 57.51 | 57.00 | 57.21 | 1,641,430 | -0.24(-0.41%) |
Nov 16, 2021 | 58.11 | 58.30 | 57.41 | 57.45 | 2,099,418 | -0.57(-0.98%) |
Nov 15, 2021 | 57.30 | 58.04 | 56.96 | 58.02 | 1,608,504 | +1.07(+1.88%) |
Nov 12, 2021 | 56.88 | 57.11 | 56.41 | 56.95 | 1,688,656 | -0.02(-0.03%) |
Nov 11, 2021 | 57.22 | 57.34 | 56.55 | 56.96 | 1,765,688 | -0.49(-0.85%) |
Nov 10, 2021 | 57.06 | 57.45 | 1,789,265 | +0.51(+0.90%) | ||
Nov 09, 2021 | 56.79 | 57.15 | 56.44 | 56.94 | 1,539,894 | -0.01(-0.02%) |
Nov 08, 2021 | 58.89 | 58.89 | 56.87 | 56.95 | 1,916,141 | -1.85(-3.15%) |
Nov 05, 2021 | 58.13 | 58.97 | 58.13 | 58.80 | 1,654,204 | +0.47(+0.80%) |
Nov 04, 2021 | 57.87 | 58.33 | 57.70 | 58.33 | 1,856,723 | +0.28(+0.49%) |
Nov 03, 2021 | 58.46 | 58.79 | 57.41 | 58.05 | 1,783,365 | -0.56(-0.95%) |
Nov 02, 2021 | 59.29 | 59.29 | 58.11 | 58.60 | 2,022,293 | -0.35(-0.59%) |