Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 54.14 | 54.96 | 53.35 | 54.91 | 5,268,455 | +0.80(+1.48%) |
Jan 27, 2022 | 55.38 | 56.02 | 53.82 | 54.11 | 5,184,388 | -0.96(-1.75%) |
Jan 26, 2022 | 55.89 | 56.77 | 54.73 | 55.07 | 7,963,091 | -0.45(-0.81%) |
Jan 25, 2022 | 55.77 | 55.89 | 54.32 | 55.52 | 7,997,388 | -1.41(-2.48%) |
Jan 24, 2022 | 56.27 | 56.99 | 54.27 | 56.93 | 9,765,862 | +0.11(+0.20%) |
Jan 21, 2022 | 58.13 | 58.53 | 56.65 | 56.82 | 8,113,495 | -1.12(-1.93%) |
Jan 20, 2022 | 59.97 | 60.77 | 57.89 | 57.93 | 5,606,827 | -1.51(-2.54%) |
Jan 19, 2022 | 59.12 | 59.96 | 59.09 | 59.44 | 7,043,203 | +0.65(+1.10%) |
Jan 18, 2022 | 59.93 | 59.93 | 58.71 | 58.79 | 7,507,307 | -1.61(-2.67%) |
Jan 14, 2022 | 60.40 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.78 | 62.25 | 60.28 | 60.38 | 4,628,450 | -0.99(-1.62%) |
Jan 12, 2022 | 63.81 | 63.92 | 60.93 | 61.38 | 5,685,616 | -2.01(-3.18%) |
Jan 11, 2022 | 61.62 | 63.48 | 61.14 | 63.39 | 3,993,927 | +1.77(+2.88%) |
Jan 10, 2022 | 62.71 | 63.29 | 60.80 | 61.62 | 7,002,222 | -1.67(-2.64%) |
Jan 07, 2022 | 63.68 | 64.25 | 63.25 | 63.28 | 5,240,800 | -0.47(-0.73%) |
Jan 06, 2022 | 61.20 | 64.40 | 61.15 | 63.75 | 8,612,545 | +2.21(+3.60%) |
Jan 05, 2022 | 61.90 | 63.24 | 61.51 | 61.54 | 7,796,984 | -0.62(-1.00%) |
Jan 04, 2022 | 64.10 | 64.33 | 61.49 | 62.16 | 7,887,438 | -1.58(-2.48%) |
Jan 03, 2022 | 63.41 | 64.05 | 62.66 | 63.74 | 7,006,096 | +0.29(+0.45%) |
Dec 31, 2021 | 63.69 | 63.86 | 62.72 | 63.46 | 6,220,466 | -0.27(-0.42%) |
Dec 30, 2021 | 63.25 | 64.55 | 63.20 | 63.72 | 3,943,821 | +0.31(+0.48%) |
Dec 29, 2021 | 62.91 | 63.70 | 62.60 | 63.42 | 3,882,406 | +0.36(+0.58%) |
Dec 28, 2021 | 62.81 | 63.66 | 62.47 | 63.06 | 5,799,847 | +0.40(+0.64%) |
Dec 27, 2021 | 62.23 | 62.84 | 62.00 | 62.66 | 6,345,043 | +0.73(+1.19%) |
Dec 23, 2021 | 61.07 | 62.44 | 60.76 | 61.92 | 6,335,377 | +0.91(+1.49%) |
Dec 22, 2021 | 60.83 | 61.69 | 60.44 | 61.01 | 6,115,775 | +0.22(+0.36%) |
Dec 21, 2021 | 60.79 | 61.60 | 60.40 | 60.79 | 10,306,464 | -0.08(-0.13%) |
Dec 20, 2021 | 60.03 | 62.18 | 59.95 | 60.87 | 8,513,324 | -0.23(-0.37%) |
Dec 17, 2021 | 60.74 | 62.16 | 60.09 | 61.10 | 20,508,632 | -0.43(-0.71%) |
Dec 16, 2021 | 62.77 | 63.10 | 61.02 | 61.53 | 8,930,079 | -1.89(-2.99%) |
Dec 15, 2021 | 63.43 | 63.43 | 61.31 | 63.43 | 10,683,190 | +0.59(+0.94%) |
Dec 14, 2021 | 63.22 | 63.42 | 62.28 | 62.84 | 9,743,662 | -0.80(-1.26%) |
Dec 13, 2021 | 63.43 | 64.36 | 63.19 | 63.64 | 6,287,606 | -0.19(-0.30%) |
Dec 10, 2021 | 63.75 | 64.08 | 62.92 | 63.83 | 7,957,920 | +0.28(+0.44%) |
Dec 09, 2021 | 63.92 | 64.59 | 63.50 | 63.55 | 4,740,525 | -0.53(-0.83%) |
Dec 08, 2021 | 64.25 | 64.61 | 63.25 | 64.09 | 7,074,295 | -0.07(-0.10%) |
Dec 07, 2021 | 63.67 | 64.55 | 63.48 | 64.15 | 6,522,652 | +1.11(+1.76%) |
Dec 06, 2021 | 64.06 | 64.06 | 62.54 | 63.05 | 6,720,047 | -0.81(-1.27%) |
Dec 03, 2021 | 64.68 | 65.40 | 63.28 | 63.86 | 10,832,382 | -0.54(-0.83%) |
Dec 02, 2021 | 64.10 | 64.84 | 63.25 | 64.39 | 8,785,011 | +0.64(+1.00%) |
Dec 01, 2021 | 65.50 | 65.51 | 63.69 | 63.75 | 12,428,347 | -0.62(-0.96%) |
Nov 30, 2021 | 67.11 | 67.11 | 63.83 | 64.37 | 22,916,684 | -2.78(-4.14%) |
Nov 29, 2021 | 69.04 | 69.15 | 66.18 | 67.15 | 8,183,399 | -1.96(-2.83%) |
Nov 26, 2021 | 69.45 | 70.05 | 68.62 | 69.11 | 4,330,663 | -0.05(-0.07%) |
Nov 24, 2021 | 67.91 | 69.37 | 67.49 | 69.16 | 4,911,967 | +0.96(+1.41%) |
Nov 23, 2021 | 69.68 | 70.02 | 67.62 | 68.20 | 11,054,261 | -1.83(-2.61%) |
Nov 22, 2021 | 70.84 | 71.57 | 70.00 | 70.02 | 4,808,387 | -1.01(-1.42%) |
Nov 19, 2021 | 71.29 | 72.73 | 70.89 | 71.03 | 5,856,066 | -0.09(-0.12%) |
Nov 18, 2021 | 69.96 | 71.43 | 71.02 | 71.12 | 10,331,739 | +1.28(+1.83%) |
Nov 17, 2021 | 72.15 | 72.26 | 69.47 | 69.84 | 6,715,023 | -2.39(-3.31%) |
Nov 16, 2021 | 70.72 | 72.89 | 70.61 | 72.23 | 6,499,837 | +1.60(+2.26%) |
Nov 15, 2021 | 70.88 | 72.57 | 70.43 | 70.63 | 5,336,562 | +0.29(+0.41%) |
Nov 12, 2021 | 69.92 | 70.56 | 69.03 | 70.35 | 3,985,720 | +0.58(+0.83%) |
Nov 11, 2021 | 70.46 | 71.34 | 69.76 | 69.77 | 4,413,562 | +0.07(+0.10%) |
Nov 10, 2021 | 70.31 | 69.70 | 6,435,015 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.53 | 71.83 | 70.22 | 70.40 | 8,738,947 | +0.19(+0.27%) |
Nov 08, 2021 | 72.14 | 72.84 | 69.96 | 70.20 | 8,740,919 | -1.72(-2.40%) |
Nov 05, 2021 | 72.96 | 73.23 | 71.89 | 71.93 | 4,930,497 | -0.68(-0.93%) |
Nov 04, 2021 | 72.01 | 73.28 | 71.34 | 72.60 | 6,259,560 | +0.79(+1.10%) |
Nov 03, 2021 | 71.09 | 72.46 | 70.30 | 71.81 | 9,941,838 | +0.52(+0.73%) |
Nov 02, 2021 | 71.98 | 72.70 | 70.88 | 71.29 | 7,356,418 | -1.33(-1.83%) |