Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.28 | 55.64 | 55.61 | 171,612 | +0.61(+1.11%) | |
Jan 28, 2022 | 55.11 | 55.20 | 53.72 | 55.00 | 55,221 | +0.10(+0.19%) |
Jan 27, 2022 | 56.59 | 56.92 | 54.52 | 54.89 | 16,712 | -1.29(-2.30%) |
Jan 26, 2022 | 57.04 | 57.68 | 55.66 | 56.19 | 21,629 | -0.68(-1.19%) |
Jan 25, 2022 | 56.68 | 57.36 | 55.50 | 56.86 | 49,734 | -0.02(-0.04%) |
Jan 24, 2022 | 55.35 | 57.02 | 55.28 | 56.88 | 18,431 | +0.91(+1.63%) |
Jan 21, 2022 | 55.99 | 57.28 | 55.95 | 55.97 | 47,654 | -0.36(-0.64%) |
Jan 20, 2022 | 57.87 | 58.27 | 56.27 | 56.33 | 10,729 | -1.35(-2.34%) |
Jan 19, 2022 | 59.32 | 59.32 | 57.65 | 57.68 | 64,489 | -1.52(-2.56%) |
Jan 18, 2022 | 60.03 | 60.03 | 59.06 | 59.19 | 75,240 | -0.74(-1.24%) |
Jan 14, 2022 | 59.94 | 0 | +0.46(+0.78%) | |||
Jan 13, 2022 | 59.41 | 59.88 | 59.37 | 59.48 | 16,675 | +0.40(+0.67%) |
Jan 12, 2022 | 59.02 | 59.29 | 58.55 | 59.08 | 21,856 | -0.08(-0.13%) |
Jan 11, 2022 | 59.20 | 59.34 | 58.62 | 59.16 | 29,780 | -0.12(-0.21%) |
Jan 10, 2022 | 59.31 | 59.43 | 58.72 | 59.28 | 40,547 | -0.05(-0.09%) |
Jan 07, 2022 | 58.86 | 59.49 | 58.76 | 59.33 | 27,232 | +0.35(+0.59%) |
Jan 06, 2022 | 57.66 | 59.09 | 57.66 | 58.98 | 19,929 | +1.82(+3.19%) |
Jan 05, 2022 | 57.85 | 58.13 | 57.16 | 57.16 | 30,897 | -0.33(-0.57%) |
Jan 04, 2022 | 56.93 | 58.09 | 56.93 | 57.49 | 16,528 | +1.07(+1.89%) |
Jan 03, 2022 | 55.96 | 57.01 | 55.96 | 56.42 | 51,145 | +0.77(+1.39%) |
Dec 31, 2021 | 55.59 | 55.67 | 55.35 | 55.65 | 8,565 | +0.05(+0.08%) |
Dec 30, 2021 | 56.19 | 56.31 | 55.60 | 55.60 | 5,992 | -0.31(-0.56%) |
Dec 29, 2021 | 55.56 | 56.02 | 55.56 | 55.91 | 9,274 | +0.20(+0.36%) |
Dec 28, 2021 | 55.26 | 55.95 | 55.17 | 55.72 | 23,175 | +0.24(+0.43%) |
Dec 27, 2021 | 54.87 | 55.48 | 54.57 | 55.48 | 22,140 | +0.64(+1.17%) |
Dec 23, 2021 | 54.75 | 55.07 | 54.56 | 54.84 | 19,932 | +0.48(+0.88%) |
Dec 22, 2021 | 53.69 | 54.38 | 53.69 | 54.36 | 12,964 | +0.39(+0.73%) |
Dec 21, 2021 | 53.54 | 54.06 | 53.20 | 53.97 | 13,120 | +1.17(+2.22%) |
Dec 20, 2021 | 53.22 | 53.32 | 51.84 | 52.79 | 36,669 | -0.92(-1.71%) |
Dec 17, 2021 | 54.39 | 54.39 | 53.26 | 53.71 | 14,522 | -0.95(-1.73%) |
Dec 16, 2021 | 55.13 | 55.72 | 54.47 | 54.66 | 6,349 | +0.22(+0.40%) |
Dec 15, 2021 | 54.48 | 55.03 | 54.11 | 54.45 | 14,986 | +0.22(+0.41%) |
Dec 14, 2021 | 54.26 | 55.08 | 54.15 | 54.22 | 18,332 | +0.22(+0.41%) |
Dec 13, 2021 | 54.73 | 54.79 | 53.83 | 54.00 | 19,392 | -0.77(-1.41%) |
Dec 10, 2021 | 55.17 | 55.17 | 54.29 | 54.78 | 25,022 | +0.12(+0.21%) |
Dec 09, 2021 | 54.80 | 55.35 | 54.57 | 54.66 | 23,775 | -0.51(-0.93%) |
Dec 08, 2021 | 55.13 | 55.27 | 54.93 | 55.17 | 37,686 | +0.03(+0.05%) |
Dec 07, 2021 | 55.74 | 56.06 | 54.94 | 55.15 | 44,494 | -0.25(-0.45%) |
Dec 06, 2021 | 55.61 | 55.75 | 55.40 | 55.40 | 6,242 | +1.07(+1.97%) |
Dec 03, 2021 | 55.19 | 55.49 | 54.05 | 54.33 | 6,309 | -0.63(-1.14%) |
Dec 02, 2021 | 53.76 | 55.31 | 53.53 | 54.95 | 14,011 | +1.64(+3.07%) |
Dec 01, 2021 | 54.74 | 55.39 | 53.32 | 53.32 | 12,152 | -0.41(-0.76%) |
Nov 30, 2021 | 54.09 | 54.29 | 53.40 | 53.72 | 33,999 | -0.94(-1.72%) |
Nov 29, 2021 | 55.90 | 55.90 | 54.50 | 54.66 | 30,931 | -0.19(-0.35%) |
Nov 26, 2021 | 56.09 | 56.10 | 54.08 | 54.86 | 63,009 | -2.78(-4.82%) |
Nov 24, 2021 | 57.88 | 57.95 | 57.50 | 57.63 | 67,931 | -0.36(-0.61%) |
Nov 23, 2021 | 57.38 | 57.99 | 57.38 | 57.99 | 21,720 | +0.64(+1.11%) |
Nov 22, 2021 | 57.25 | 58.24 | 56.94 | 57.35 | 30,730 | +0.85(+1.51%) |
Nov 19, 2021 | 56.41 | 56.62 | 55.92 | 56.50 | 6,003 | -0.48(-0.84%) |
Nov 18, 2021 | 56.88 | 57.07 | 56.98 | 56.98 | 11,102 | -0.11(-0.19%) |
Nov 17, 2021 | 57.08 | 57.14 | 56.60 | 57.08 | 27,856 | -0.49(-0.86%) |
Nov 16, 2021 | 57.68 | 57.78 | 57.40 | 57.58 | 9,005 | -0.08(-0.13%) |
Nov 15, 2021 | 57.57 | 57.77 | 57.52 | 57.66 | 10,390 | +0.20(+0.35%) |
Nov 12, 2021 | 57.80 | 58.01 | 57.28 | 57.45 | 11,686 | -0.50(-0.86%) |
Nov 11, 2021 | 57.99 | 58.20 | 57.58 | 57.95 | 11,421 | +0.23(+0.40%) |
Nov 10, 2021 | 57.46 | 57.72 | 18,721 | +0.23(+0.41%) | ||
Nov 09, 2021 | 57.33 | 57.68 | 57.18 | 57.49 | 70,763 | -0.21(-0.37%) |
Nov 08, 2021 | 57.37 | 58.15 | 57.37 | 57.70 | 11,746 | +0.24(+0.42%) |
Nov 05, 2021 | 56.84 | 57.76 | 56.84 | 57.46 | 6,224 | +1.01(+1.79%) |
Nov 04, 2021 | 57.02 | 57.02 | 56.13 | 56.45 | 11,742 | -0.82(-1.43%) |
Nov 03, 2021 | 55.64 | 57.33 | 55.64 | 57.27 | 64,877 | +1.37(+2.45%) |
Nov 02, 2021 | 56.19 | 56.48 | 55.88 | 55.90 | 17,847 | -0.49(-0.88%) |