Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.03 | 57.46 | 191,989 | +0.37(+0.64%) | ||
Jan 28, 2022 | 55.59 | 57.11 | 55.32 | 57.09 | 122,305 | +1.57(+2.83%) |
Jan 27, 2022 | 55.81 | 56.35 | 55.21 | 55.52 | 125,232 | -0.32(-0.57%) |
Jan 26, 2022 | 57.87 | 57.95 | 55.50 | 55.84 | 163,129 | -1.78(-3.09%) |
Jan 25, 2022 | 56.96 | 57.86 | 56.52 | 57.61 | 271,492 | -0.44(-0.75%) |
Jan 24, 2022 | 56.48 | 58.18 | 55.75 | 58.05 | 204,655 | +1.41(+2.49%) |
Jan 21, 2022 | 56.23 | 58.01 | 55.85 | 56.64 | 196,742 | +0.49(+0.87%) |
Jan 20, 2022 | 57.31 | 57.52 | 55.96 | 56.15 | 133,012 | -0.67(-1.17%) |
Jan 19, 2022 | 56.25 | 57.42 | 56.02 | 56.82 | 175,021 | +0.44(+0.77%) |
Jan 18, 2022 | 57.31 | 57.38 | 55.94 | 56.38 | 194,463 | -0.94(-1.64%) |
Jan 14, 2022 | 57.32 | 0 | -0.93(-1.60%) | |||
Jan 13, 2022 | 57.84 | 58.68 | 57.43 | 58.25 | 143,414 | +0.83(+1.44%) |
Jan 12, 2022 | 57.88 | 58.31 | 57.11 | 57.42 | 130,341 | -0.56(-0.97%) |
Jan 11, 2022 | 58.82 | 58.97 | 57.62 | 57.99 | 223,143 | -0.44(-0.75%) |
Jan 10, 2022 | 57.63 | 58.51 | 57.11 | 58.42 | 129,630 | +0.29(+0.50%) |
Jan 07, 2022 | 58.79 | 59.35 | 57.98 | 58.13 | 105,751 | -0.61(-1.03%) |
Jan 06, 2022 | 58.79 | 59.69 | 58.51 | 58.74 | 131,728 | +0.00(+0.00%) |
Jan 05, 2022 | 59.75 | 60.30 | 58.74 | 58.74 | 164,195 | -0.76(-1.28%) |
Jan 04, 2022 | 59.01 | 60.40 | 59.01 | 59.50 | 191,948 | +0.64(+1.09%) |
Jan 03, 2022 | 58.47 | 59.07 | 57.83 | 58.86 | 133,383 | +0.73(+1.25%) |
Dec 31, 2021 | 57.87 | 58.47 | 57.49 | 58.13 | 105,431 | +0.26(+0.44%) |
Dec 30, 2021 | 57.72 | 58.45 | 57.72 | 57.88 | 112,467 | +0.10(+0.18%) |
Dec 29, 2021 | 57.34 | 57.78 | 57.05 | 57.78 | 104,824 | +0.56(+0.99%) |
Dec 28, 2021 | 57.18 | 57.64 | 56.91 | 57.21 | 98,583 | +0.01(+0.02%) |
Dec 27, 2021 | 56.78 | 57.31 | 56.41 | 57.20 | 107,830 | +0.43(+0.75%) |
Dec 23, 2021 | 57.22 | 57.25 | 56.54 | 56.78 | 97,181 | -0.16(-0.29%) |
Dec 22, 2021 | 56.38 | 56.95 | 56.02 | 56.94 | 118,576 | +0.63(+1.12%) |
Dec 21, 2021 | 56.27 | 56.73 | 55.73 | 56.31 | 150,870 | +0.61(+1.09%) |
Dec 20, 2021 | 56.48 | 56.48 | 55.05 | 55.70 | 231,119 | -1.32(-2.31%) |
Dec 17, 2021 | 56.63 | 57.27 | 55.84 | 57.01 | 588,743 | +0.38(+0.66%) |
Dec 16, 2021 | 57.13 | 57.70 | 56.31 | 56.64 | 155,373 | -0.32(-0.56%) |
Dec 15, 2021 | 55.65 | 57.12 | 55.33 | 56.95 | 185,296 | +1.69(+3.06%) |
Dec 14, 2021 | 55.05 | 56.15 | 55.03 | 55.26 | 149,625 | +0.25(+0.45%) |
Dec 13, 2021 | 55.19 | 55.84 | 54.85 | 55.01 | 186,997 | -0.10(-0.19%) |
Dec 10, 2021 | 55.77 | 56.34 | 54.78 | 55.12 | 209,168 | -0.77(-1.38%) |
Dec 09, 2021 | 56.48 | 57.13 | 55.79 | 55.89 | 129,585 | -0.70(-1.24%) |
Dec 08, 2021 | 56.53 | 56.94 | 56.15 | 56.59 | 117,518 | +0.50(+0.88%) |
Dec 07, 2021 | 56.31 | 57.45 | 55.77 | 56.09 | 175,699 | +0.38(+0.67%) |
Dec 06, 2021 | 55.54 | 56.15 | 53.71 | 55.72 | 309,915 | +0.58(+1.05%) |
Dec 03, 2021 | 59.15 | 59.16 | 53.31 | 55.13 | 777,919 | -6.02(-9.84%) |
Dec 02, 2021 | 60.42 | 61.79 | 59.40 | 61.15 | 150,112 | +0.83(+1.37%) |
Dec 01, 2021 | 61.98 | 62.61 | 60.30 | 60.32 | 262,072 | -0.95(-1.55%) |
Nov 30, 2021 | 60.72 | 61.98 | 60.51 | 61.27 | 235,541 | +0.21(+0.34%) |
Nov 29, 2021 | 61.24 | 61.84 | 60.17 | 61.07 | 263,307 | +0.17(+0.28%) |
Nov 26, 2021 | 61.54 | 61.89 | 60.43 | 60.89 | 146,870 | -0.79(-1.29%) |
Nov 24, 2021 | 61.67 | 62.77 | 61.54 | 61.69 | 85,837 | -0.14(-0.22%) |
Nov 23, 2021 | 62.83 | 63.11 | 61.82 | 61.83 | 165,365 | -1.10(-1.75%) |
Nov 22, 2021 | 63.82 | 64.16 | 62.60 | 62.93 | 133,671 | -0.32(-0.51%) |
Nov 19, 2021 | 62.26 | 64.30 | 62.26 | 63.25 | 394,079 | +0.68(+1.09%) |
Nov 18, 2021 | 64.10 | 62.69 | 62.34 | 62.57 | 182,455 | -1.44(-2.24%) |
Nov 17, 2021 | 64.57 | 64.88 | 62.85 | 64.01 | 394,994 | -0.69(-1.07%) |
Nov 16, 2021 | 63.57 | 65.10 | 63.07 | 64.70 | 183,550 | +1.29(+2.04%) |
Nov 15, 2021 | 62.85 | 63.45 | 62.52 | 63.41 | 126,456 | +1.00(+1.60%) |
Nov 12, 2021 | 62.28 | 62.76 | 61.90 | 62.41 | 101,297 | +0.55(+0.88%) |
Nov 11, 2021 | 61.63 | 62.52 | 61.45 | 61.86 | 145,491 | +0.18(+0.29%) |
Nov 10, 2021 | 62.10 | 61.68 | 159,722 | -0.45(-0.72%) | ||
Nov 09, 2021 | 61.59 | 62.69 | 61.51 | 62.13 | 191,290 | +0.57(+0.92%) |
Nov 08, 2021 | 62.05 | 62.21 | 61.16 | 61.56 | 200,629 | -0.40(-0.64%) |
Nov 05, 2021 | 63.38 | 63.38 | 61.46 | 61.96 | 317,136 | -1.19(-1.89%) |
Nov 04, 2021 | 66.00 | 67.09 | 61.98 | 63.15 | 531,907 | -5.60(-8.14%) |
Nov 03, 2021 | 66.27 | 69.09 | 65.95 | 68.75 | 222,257 | +2.41(+3.63%) |
Nov 02, 2021 | 66.88 | 66.98 | 65.83 | 66.34 | 121,563 | -0.36(-0.53%) |