Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 52.44 | 53.67 | 51.69 | 53.67 | 21,946 | +1.21(+2.30%) |
Jan 27, 2022 | 54.13 | 54.33 | 52.14 | 52.46 | 20,508 | -0.95(-1.79%) |
Jan 26, 2022 | 55.04 | 55.62 | 53.41 | 53.42 | 21,779 | -0.67(-1.23%) |
Jan 25, 2022 | 54.79 | 54.96 | 53.61 | 54.09 | 32,975 | -1.65(-2.96%) |
Jan 24, 2022 | 53.02 | 55.73 | 52.39 | 55.73 | 123,763 | +1.51(+2.79%) |
Jan 21, 2022 | 55.06 | 55.90 | 54.20 | 54.22 | 42,325 | -1.35(-2.43%) |
Jan 20, 2022 | 56.22 | 57.54 | 55.57 | 55.57 | 10,306 | -0.37(-0.66%) |
Jan 19, 2022 | 57.34 | 57.34 | 55.94 | 55.94 | 11,378 | -0.79(-1.39%) |
Jan 18, 2022 | 57.84 | 58.07 | 56.73 | 56.73 | 25,740 | -2.62(-4.41%) |
Jan 14, 2022 | 59.35 | 0 | -0.31(-0.52%) | |||
Jan 13, 2022 | 60.69 | 60.70 | 59.66 | 59.66 | 5,825 | -0.81(-1.34%) |
Jan 12, 2022 | 61.38 | 61.59 | 60.08 | 60.47 | 32,208 | -0.61(-1.00%) |
Jan 11, 2022 | 60.42 | 61.16 | 60.21 | 61.08 | 9,780 | +0.98(+1.63%) |
Jan 10, 2022 | 59.49 | 60.10 | 58.27 | 60.10 | 15,361 | -0.03(-0.05%) |
Jan 07, 2022 | 60.91 | 60.91 | 60.00 | 60.13 | 9,446 | -1.14(-1.86%) |
Jan 06, 2022 | 60.80 | 61.66 | 60.80 | 61.26 | 6,802 | +0.29(+0.47%) |
Jan 05, 2022 | 63.49 | 63.50 | 60.98 | 60.98 | 6,816 | -2.57(-4.04%) |
Jan 04, 2022 | 64.64 | 64.75 | 63.19 | 63.55 | 8,827 | -0.84(-1.31%) |
Jan 03, 2022 | 63.86 | 64.49 | 63.56 | 64.39 | 7,318 | +0.15(+0.24%) |
Dec 31, 2021 | 64.19 | 64.40 | 64.05 | 64.24 | 6,558 | +0.11(+0.17%) |
Dec 30, 2021 | 63.75 | 64.83 | 63.35 | 64.13 | 5,880 | +0.40(+0.63%) |
Dec 29, 2021 | 63.96 | 63.96 | 63.38 | 63.73 | 9,686 | -0.26(-0.41%) |
Dec 28, 2021 | 64.01 | 64.45 | 62.95 | 63.99 | 20,997 | -0.29(-0.45%) |
Dec 27, 2021 | 63.39 | 64.32 | 63.33 | 64.28 | 6,611 | +0.65(+1.02%) |
Dec 23, 2021 | 62.47 | 63.78 | 62.46 | 63.63 | 24,494 | +0.87(+1.38%) |
Dec 22, 2021 | 61.40 | 62.85 | 61.40 | 62.76 | 15,218 | +1.11(+1.80%) |
Dec 21, 2021 | 60.88 | 61.91 | 60.88 | 61.65 | 125,757 | +1.52(+2.52%) |
Dec 20, 2021 | 60.34 | 60.39 | 58.74 | 60.13 | 13,252 | -1.13(-1.84%) |
Dec 17, 2021 | 59.68 | 61.51 | 59.68 | 61.26 | 12,606 | +1.25(+2.09%) |
Dec 16, 2021 | 61.46 | 61.87 | 59.78 | 60.01 | 11,659 | -1.28(-2.09%) |
Dec 15, 2021 | 59.93 | 61.29 | 59.78 | 61.29 | 106,160 | +0.30(+0.49%) |
Dec 14, 2021 | 59.87 | 60.99 | 59.87 | 60.99 | 20,306 | -0.62(-1.01%) |
Dec 13, 2021 | 62.07 | 62.21 | 61.06 | 61.61 | 6,934 | -0.24(-0.39%) |
Dec 10, 2021 | 63.04 | 63.04 | 61.78 | 61.85 | 14,808 | -0.85(-1.35%) |
Dec 09, 2021 | 64.14 | 64.14 | 62.70 | 62.70 | 7,520 | -1.65(-2.56%) |
Dec 08, 2021 | 64.31 | 64.61 | 63.93 | 64.35 | 7,787 | +0.01(+0.01%) |
Dec 07, 2021 | 63.74 | 64.79 | 63.74 | 64.34 | 5,947 | +1.77(+2.83%) |
Dec 06, 2021 | 61.96 | 62.74 | 61.55 | 62.57 | 8,693 | +0.75(+1.22%) |
Dec 03, 2021 | 62.61 | 62.61 | 61.29 | 61.81 | 12,372 | -1.44(-2.28%) |
Dec 02, 2021 | 62.12 | 63.45 | 62.08 | 63.25 | 14,107 | +0.86(+1.39%) |
Dec 01, 2021 | 64.43 | 64.65 | 62.26 | 62.39 | 10,075 | -0.87(-1.38%) |
Nov 30, 2021 | 63.88 | 64.51 | 62.77 | 63.26 | 6,223 | -1.20(-1.87%) |
Nov 29, 2021 | 64.97 | 65.03 | 64.23 | 64.47 | 13,045 | +0.35(+0.54%) |
Nov 26, 2021 | 65.26 | 65.26 | 63.86 | 64.12 | 2,235 | -1.64(-2.50%) |
Nov 24, 2021 | 65.51 | 65.76 | 64.47 | 65.76 | 16,938 | +0.63(+0.97%) |
Nov 23, 2021 | 65.66 | 66.07 | 64.57 | 65.13 | 3,808 | -1.13(-1.71%) |
Nov 22, 2021 | 67.10 | 67.10 | 65.82 | 66.26 | 5,024 | -0.23(-0.35%) |
Nov 19, 2021 | 67.32 | 67.34 | 66.50 | 66.50 | 6,360 | -0.48(-0.71%) |
Nov 18, 2021 | 68.14 | 67.05 | 66.88 | 66.97 | 13,035 | -1.10(-1.61%) |
Nov 17, 2021 | 68.20 | 68.36 | 68.03 | 68.07 | 16,375 | -0.51(-0.75%) |
Nov 16, 2021 | 67.58 | 68.69 | 67.58 | 68.58 | 19,104 | +0.51(+0.75%) |
Nov 15, 2021 | 68.31 | 68.45 | 67.75 | 68.07 | 10,656 | -0.73(-1.06%) |
Nov 12, 2021 | 68.92 | 68.93 | 68.48 | 68.80 | 8,826 | -0.34(-0.49%) |
Nov 11, 2021 | 68.41 | 69.13 | 68.20 | 69.13 | 10,214 | +0.94(+1.37%) |
Nov 10, 2021 | 68.53 | 67.95 | 68.20 | 8,268 | -0.99(-1.43%) | |
Nov 09, 2021 | 69.27 | 69.49 | 69.01 | 69.18 | 7,128 | -0.14(-0.20%) |
Nov 08, 2021 | 69.31 | 69.35 | 69.10 | 69.32 | 18,970 | +0.74(+1.08%) |
Nov 05, 2021 | 69.40 | 69.46 | 68.34 | 68.58 | 4,699 | -0.55(-0.80%) |
Nov 04, 2021 | 69.15 | 69.43 | 69.06 | 69.13 | 92,115 | +0.41(+0.60%) |
Nov 03, 2021 | 67.43 | 68.82 | 67.40 | 68.72 | 2,968 | +1.63(+2.43%) |
Nov 02, 2021 | 67.16 | 67.16 | 66.88 | 67.09 | 3,747 | -0.09(-0.14%) |