Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.94 | 58.80 | 58.71 | 6,145,199 | +2.62(+4.66%) | |
Jan 28, 2022 | 55.79 | 56.10 | 55.06 | 56.10 | 4,739,523 | -0.13(-0.23%) |
Jan 27, 2022 | 57.02 | 57.06 | 56.21 | 56.23 | 6,048,962 | -1.15(-2.01%) |
Jan 26, 2022 | 58.91 | 58.93 | 57.33 | 57.38 | 5,655,708 | -1.09(-1.86%) |
Jan 25, 2022 | 58.24 | 58.85 | 58.00 | 58.47 | 5,559,162 | -0.25(-0.43%) |
Jan 24, 2022 | 58.72 | 58.88 | 57.45 | 58.72 | 8,664,175 | -0.85(-1.43%) |
Jan 21, 2022 | 60.76 | 60.81 | 59.47 | 59.58 | 5,094,774 | -1.23(-2.02%) |
Jan 20, 2022 | 61.44 | 61.96 | 60.69 | 60.81 | 7,829,737 | +1.54(+2.60%) |
Jan 19, 2022 | 59.50 | 59.75 | 59.16 | 59.27 | 5,731,885 | +0.29(+0.49%) |
Jan 18, 2022 | 58.59 | 59.39 | 58.34 | 58.98 | 9,108,059 | -0.75(-1.26%) |
Jan 14, 2022 | 59.73 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.28 | 60.29 | 59.22 | 59.28 | 9,337,049 | -1.86(-3.04%) |
Jan 12, 2022 | 61.06 | 61.27 | 60.57 | 61.13 | 9,480,478 | +1.29(+2.16%) |
Jan 11, 2022 | 58.58 | 59.85 | 58.37 | 59.84 | 9,137,957 | +1.57(+2.69%) |
Jan 10, 2022 | 58.41 | 58.62 | 57.73 | 58.27 | 8,633,000 | +0.13(+0.23%) |
Jan 07, 2022 | 57.75 | 58.54 | 57.67 | 58.14 | 8,618,760 | +0.91(+1.59%) |
Jan 06, 2022 | 56.67 | 57.58 | 56.48 | 57.23 | 9,022,819 | +0.77(+1.36%) |
Jan 05, 2022 | 56.88 | 57.76 | 56.45 | 56.46 | 8,560,850 | -1.30(-2.26%) |
Jan 04, 2022 | 58.40 | 58.40 | 57.47 | 57.77 | 7,763,475 | -1.10(-1.86%) |
Jan 03, 2022 | 58.77 | 58.97 | 58.00 | 58.86 | 4,333,805 | -0.01(-0.02%) |
Dec 31, 2021 | 59.09 | 59.58 | 58.74 | 58.87 | 4,322,565 | -0.66(-1.10%) |
Dec 30, 2021 | 57.34 | 59.55 | 57.21 | 59.53 | 7,390,984 | +2.35(+4.11%) |
Dec 29, 2021 | 57.42 | 57.60 | 56.75 | 57.18 | 3,204,612 | -0.86(-1.49%) |
Dec 28, 2021 | 58.27 | 58.38 | 57.92 | 58.04 | 3,822,944 | -0.60(-1.02%) |
Dec 27, 2021 | 58.41 | 59.25 | 58.31 | 58.64 | 3,621,808 | -0.20(-0.33%) |
Dec 23, 2021 | 58.42 | 59.03 | 58.16 | 58.84 | 3,096,035 | +0.38(+0.66%) |
Dec 22, 2021 | 58.13 | 58.47 | 57.73 | 58.45 | 4,078,987 | -0.21(-0.35%) |
Dec 21, 2021 | 57.63 | 58.72 | 57.49 | 58.66 | 4,355,344 | +1.87(+3.28%) |
Dec 20, 2021 | 57.14 | 57.23 | 56.58 | 56.79 | 5,379,164 | -1.44(-2.48%) |
Dec 17, 2021 | 57.83 | 58.56 | 57.44 | 58.24 | 5,017,011 | -1.29(-2.17%) |
Dec 16, 2021 | 59.49 | 60.01 | 58.81 | 59.53 | 5,720,928 | +0.76(+1.29%) |
Dec 15, 2021 | 59.09 | 59.22 | 57.88 | 58.77 | 7,186,462 | -1.42(-2.35%) |
Dec 14, 2021 | 59.46 | 60.32 | 59.46 | 60.19 | 6,271,003 | +4.34(+7.77%) |
Dec 13, 2021 | 60.92 | 60.97 | 55.85 | 55.85 | 4,980,896 | -4.50(-7.45%) |
Dec 10, 2021 | 61.20 | 61.55 | 60.34 | 60.34 | 9,565,344 | -1.01(-1.64%) |
Dec 09, 2021 | 61.49 | 62.02 | 61.18 | 61.35 | 4,081,886 | -4.19(-6.40%) |
Dec 08, 2021 | 60.94 | 65.55 | 60.66 | 65.55 | 6,798,154 | +4.71(+7.75%) |
Dec 07, 2021 | 60.81 | 61.06 | 60.57 | 60.83 | 5,703,940 | +1.14(+1.90%) |
Dec 06, 2021 | 58.50 | 59.76 | 58.11 | 59.70 | 7,458,071 | +0.94(+1.60%) |
Dec 03, 2021 | 60.12 | 60.25 | 58.36 | 58.76 | 11,023,812 | -0.33(-0.56%) |
Dec 02, 2021 | 59.09 | 61.36 | 59.09 | 59.09 | 8,966,107 | -1.68(-2.76%) |
Dec 01, 2021 | 61.38 | 61.77 | 60.28 | 60.77 | 6,954,333 | +0.06(+0.09%) |
Nov 30, 2021 | 61.06 | 61.33 | 60.93 | 60.71 | 7,084,472 | -0.37(-0.61%) |
Nov 29, 2021 | 61.51 | 61.54 | 60.78 | 61.08 | 5,798,728 | -0.34(-0.56%) |
Nov 26, 2021 | 61.58 | 61.78 | 60.94 | 61.43 | 5,181,594 | -4.12(-6.28%) |
Nov 24, 2021 | 62.57 | 65.55 | 62.26 | 65.55 | 4,228,480 | +2.71(+4.32%) |
Nov 23, 2021 | 63.17 | 63.60 | 62.55 | 62.83 | 5,341,104 | -0.43(-0.68%) |
Nov 22, 2021 | 63.77 | 63.97 | 62.92 | 63.26 | 4,109,940 | -0.68(-1.06%) |
Nov 19, 2021 | 64.14 | 64.52 | 63.84 | 63.94 | 3,416,357 | +0.34(+0.53%) |
Nov 18, 2021 | 64.09 | 63.71 | 63.55 | 63.61 | 6,170,587 | -1.82(-2.78%) |
Nov 17, 2021 | 66.32 | 66.32 | 65.18 | 65.42 | 4,040,095 | -0.67(-1.01%) |
Nov 16, 2021 | 66.11 | 66.27 | 65.68 | 66.09 | 4,572,052 | +0.79(+1.21%) |
Nov 15, 2021 | 65.78 | 65.84 | 65.21 | 65.30 | 4,799,420 | -0.48(-0.74%) |
Nov 12, 2021 | 65.56 | 65.90 | 65.26 | 65.78 | 12,314,151 | +0.01(+0.01%) |
Nov 11, 2021 | 65.02 | 65.78 | 64.94 | 65.78 | 5,403,649 | +2.08(+3.26%) |
Nov 10, 2021 | 63.66 | 63.70 | 4,394,309 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.35 | 63.77 | 62.91 | 63.09 | 3,165,645 | -0.52(-0.82%) |
Nov 08, 2021 | 63.50 | 63.65 | 63.28 | 63.61 | 3,255,716 | +0.62(+0.99%) |
Nov 05, 2021 | 63.76 | 63.83 | 62.73 | 62.98 | 3,995,153 | -1.04(-1.63%) |
Nov 04, 2021 | 64.77 | 64.84 | 63.80 | 64.03 | 3,477,090 | -0.21(-0.33%) |
Nov 03, 2021 | 63.98 | 64.30 | 63.64 | 64.24 | 3,887,110 | +0.62(+0.98%) |
Nov 02, 2021 | 64.13 | 64.13 | 63.49 | 63.62 | 4,556,361 | -1.85(-2.83%) |