Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.40 | 58.35 | 1,304,712 | -0.19(-0.32%) | ||
Jan 28, 2022 | 59.13 | 60.18 | 57.90 | 58.54 | 2,129,893 | -0.62(-1.06%) |
Jan 27, 2022 | 60.21 | 60.51 | 57.24 | 59.16 | 2,190,659 | +0.59(+1.01%) |
Jan 26, 2022 | 58.92 | 60.40 | 58.00 | 58.57 | 2,012,885 | +1.11(+1.94%) |
Jan 25, 2022 | 54.91 | 58.16 | 54.19 | 57.46 | 2,991,593 | +2.88(+5.29%) |
Jan 24, 2022 | 52.67 | 54.63 | 52.60 | 54.57 | 2,035,835 | +0.62(+1.14%) |
Jan 21, 2022 | 54.73 | 55.27 | 53.34 | 53.96 | 2,131,020 | -1.50(-2.70%) |
Jan 20, 2022 | 57.17 | 58.45 | 55.31 | 55.45 | 2,632,591 | -2.35(-4.06%) |
Jan 19, 2022 | 59.63 | 60.47 | 57.29 | 57.80 | 1,770,055 | -1.66(-2.79%) |
Jan 18, 2022 | 62.48 | 62.64 | 58.86 | 59.46 | 1,710,722 | -1.75(-2.87%) |
Jan 14, 2022 | 61.21 | 0 | +1.22(+2.03%) | |||
Jan 13, 2022 | 62.76 | 62.83 | 59.82 | 60.00 | 1,210,299 | -2.58(-4.12%) |
Jan 12, 2022 | 60.67 | 63.05 | 59.51 | 62.58 | 2,127,154 | +2.76(+4.61%) |
Jan 11, 2022 | 60.18 | 60.67 | 58.48 | 59.82 | 2,213,150 | -0.27(-0.44%) |
Jan 10, 2022 | 59.05 | 61.08 | 58.64 | 60.08 | 2,484,023 | +0.77(+1.30%) |
Jan 07, 2022 | 57.59 | 59.65 | 57.11 | 59.31 | 1,417,056 | +2.19(+3.84%) |
Jan 06, 2022 | 56.48 | 57.70 | 55.80 | 57.12 | 1,636,389 | +1.33(+2.38%) |
Jan 05, 2022 | 58.87 | 59.49 | 55.75 | 55.80 | 1,794,295 | -1.36(-2.38%) |
Jan 04, 2022 | 57.26 | 58.89 | 56.83 | 57.16 | 1,345,520 | +0.07(+0.12%) |
Jan 03, 2022 | 55.55 | 57.09 | 55.22 | 57.09 | 991,879 | +1.87(+3.38%) |
Dec 31, 2021 | 55.03 | 55.49 | 54.50 | 55.22 | 531,470 | +0.15(+0.26%) |
Dec 30, 2021 | 55.98 | 56.62 | 54.91 | 55.08 | 667,621 | -1.04(-1.86%) |
Dec 29, 2021 | 56.33 | 56.53 | 55.76 | 56.12 | 754,898 | -0.33(-0.59%) |
Dec 28, 2021 | 56.49 | 56.72 | 55.89 | 56.46 | 749,773 | +0.09(+0.17%) |
Dec 27, 2021 | 54.03 | 56.37 | 53.18 | 56.36 | 901,200 | +2.29(+4.23%) |
Dec 23, 2021 | 53.62 | 54.73 | 53.49 | 54.08 | 1,120,950 | +0.66(+1.23%) |
Dec 22, 2021 | 52.66 | 54.25 | 52.60 | 53.42 | 732,021 | +0.67(+1.27%) |
Dec 21, 2021 | 52.00 | 53.62 | 51.54 | 52.75 | 1,022,058 | +1.31(+2.55%) |
Dec 20, 2021 | 51.05 | 52.06 | 50.35 | 51.44 | 1,317,992 | -0.56(-1.09%) |
Dec 17, 2021 | 52.46 | 53.27 | 51.41 | 52.00 | 1,224,429 | -0.51(-0.98%) |
Dec 16, 2021 | 54.03 | 54.03 | 52.42 | 52.52 | 1,119,103 | +0.36(+0.69%) |
Dec 15, 2021 | 52.55 | 52.77 | 51.48 | 52.16 | 1,166,630 | -0.68(-1.28%) |
Dec 14, 2021 | 52.50 | 54.12 | 52.01 | 52.84 | 1,742,204 | -0.15(-0.29%) |
Dec 13, 2021 | 53.79 | 54.61 | 52.91 | 52.99 | 1,255,575 | -1.62(-2.96%) |
Dec 10, 2021 | 54.80 | 54.95 | 53.67 | 54.61 | 782,479 | +0.41(+0.76%) |
Dec 09, 2021 | 54.32 | 54.78 | 53.83 | 54.20 | 933,667 | -0.98(-1.77%) |
Dec 08, 2021 | 55.17 | 55.45 | 53.66 | 55.17 | 703,245 | +1.10(+2.03%) |
Dec 07, 2021 | 51.41 | 54.31 | 51.40 | 54.08 | 1,231,243 | +2.90(+5.67%) |
Dec 06, 2021 | 52.59 | 52.59 | 49.80 | 51.17 | 1,623,037 | -0.46(-0.90%) |
Dec 03, 2021 | 52.42 | 53.21 | 51.03 | 51.64 | 1,131,288 | -0.47(-0.90%) |
Dec 02, 2021 | 50.16 | 52.18 | 49.51 | 52.11 | 1,976,510 | +3.32(+6.81%) |
Dec 01, 2021 | 52.57 | 52.68 | 48.57 | 48.79 | 1,886,869 | -2.17(-4.27%) |
Nov 30, 2021 | 51.67 | 51.99 | 50.44 | 50.96 | 2,399,186 | -1.57(-2.98%) |
Nov 29, 2021 | 55.08 | 55.45 | 52.37 | 52.53 | 1,819,861 | -2.18(-3.99%) |
Nov 26, 2021 | 54.08 | 55.42 | 52.42 | 54.71 | 1,377,115 | -0.65(-1.18%) |
Nov 24, 2021 | 54.16 | 55.44 | 54.16 | 55.36 | 746,663 | +0.63(+1.16%) |
Nov 23, 2021 | 52.42 | 54.97 | 52.33 | 54.73 | 1,459,972 | +2.26(+4.30%) |
Nov 22, 2021 | 52.47 | 53.17 | 51.97 | 52.47 | 852,090 | +0.00(+0.00%) |
Nov 19, 2021 | 53.27 | 53.73 | 51.87 | 52.47 | 1,562,862 | -2.12(-3.88%) |
Nov 18, 2021 | 53.99 | 54.79 | 54.47 | 54.59 | 1,216,155 | +0.41(+0.75%) |
Nov 17, 2021 | 53.10 | 54.63 | 52.77 | 54.18 | 1,348,383 | +1.24(+2.34%) |
Nov 16, 2021 | 53.24 | 53.55 | 52.68 | 52.94 | 1,605,845 | -0.10(-0.19%) |
Nov 15, 2021 | 54.10 | 54.25 | 52.19 | 53.04 | 1,837,063 | -0.43(-0.81%) |
Nov 12, 2021 | 54.28 | 54.82 | 53.34 | 53.47 | 888,892 | -1.29(-2.36%) |
Nov 11, 2021 | 53.88 | 55.37 | 53.62 | 54.76 | 984,261 | +1.26(+2.35%) |
Nov 10, 2021 | 56.85 | 53.51 | 1,669,767 | -3.75(-6.55%) | ||
Nov 09, 2021 | 56.00 | 57.74 | 55.70 | 57.25 | 2,517,403 | +0.98(+1.74%) |
Nov 08, 2021 | 56.39 | 56.46 | 55.53 | 56.28 | 1,301,611 | +0.34(+0.61%) |
Nov 05, 2021 | 56.22 | 56.64 | 55.47 | 55.94 | 1,299,935 | +0.19(+0.34%) |
Nov 04, 2021 | 58.03 | 58.63 | 55.69 | 55.75 | 1,717,589 | -1.66(-2.89%) |
Nov 03, 2021 | 56.52 | 58.96 | 55.11 | 57.41 | 3,243,483 | +1.85(+3.33%) |
Nov 02, 2021 | 55.42 | 55.85 | 54.94 | 55.55 | 1,601,653 | -0.36(-0.64%) |