Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.47 | 57.61 | 57.56 | 219,865 | +0.05(+0.08%) | |
Jan 28, 2022 | 57.64 | 57.64 | 57.47 | 57.52 | 679,719 | -0.17(-0.30%) |
Jan 27, 2022 | 57.91 | 57.92 | 57.67 | 57.69 | 643,051 | -0.17(-0.30%) |
Jan 26, 2022 | 58.01 | 58.06 | 57.86 | 57.86 | 254,139 | -0.20(-0.34%) |
Jan 25, 2022 | 58.16 | 58.18 | 58.01 | 58.06 | 383,852 | -0.04(-0.07%) |
Jan 24, 2022 | 58.32 | 58.33 | 58.09 | 58.10 | 641,262 | -0.23(-0.39%) |
Jan 21, 2022 | 58.42 | 58.45 | 58.32 | 58.32 | 236,712 | -0.12(-0.21%) |
Jan 20, 2022 | 58.45 | 58.50 | 58.44 | 58.45 | 266,984 | -0.03(-0.05%) |
Jan 19, 2022 | 58.54 | 58.54 | 58.47 | 58.48 | 551,404 | +0.00(+0.00%) |
Jan 18, 2022 | 58.62 | 58.64 | 58.47 | 58.48 | 574,118 | -0.19(-0.32%) |
Jan 14, 2022 | 58.67 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 58.73 | 58.81 | 58.73 | 58.79 | 55,992 | +0.01(+0.02%) |
Jan 12, 2022 | 58.75 | 58.81 | 58.75 | 58.78 | 68,011 | -0.01(-0.02%) |
Jan 11, 2022 | 58.81 | 58.81 | 58.73 | 58.79 | 308,804 | -0.06(-0.10%) |
Jan 10, 2022 | 58.96 | 58.96 | 58.83 | 58.85 | 154,049 | -0.17(-0.28%) |
Jan 07, 2022 | 59.05 | 59.06 | 58.99 | 59.02 | 82,217 | -0.04(-0.07%) |
Jan 06, 2022 | 59.13 | 59.13 | 59.05 | 59.06 | 89,305 | -0.10(-0.18%) |
Jan 05, 2022 | 59.28 | 59.28 | 59.15 | 59.16 | 110,297 | -0.06(-0.10%) |
Jan 04, 2022 | 59.27 | 59.28 | 59.19 | 59.22 | 130,305 | -0.08(-0.13%) |
Jan 03, 2022 | 59.30 | 59.30 | 59.26 | 59.30 | 120,874 | -0.06(-0.10%) |
Dec 31, 2021 | 59.33 | 59.35 | 59.31 | 59.35 | 137,007 | +0.03(+0.05%) |
Dec 30, 2021 | 59.33 | 59.36 | 59.27 | 59.32 | 169,637 | +0.09(+0.14%) |
Dec 29, 2021 | 59.27 | 59.32 | 59.24 | 59.24 | 60,690 | -0.10(-0.18%) |
Dec 28, 2021 | 59.34 | 59.35 | 59.31 | 59.34 | 71,307 | +0.04(+0.06%) |
Dec 27, 2021 | 59.28 | 59.33 | 59.27 | 59.31 | 104,962 | -0.01(-0.02%) |
Dec 23, 2021 | 59.37 | 59.37 | 59.28 | 59.32 | 85,571 | -0.01(-0.02%) |
Dec 22, 2021 | 59.33 | 59.35 | 59.31 | 59.33 | 68,460 | +0.03(+0.06%) |
Dec 21, 2021 | 59.45 | 59.45 | 59.26 | 59.30 | 92,233 | -0.04(-0.06%) |
Dec 20, 2021 | 59.29 | 59.35 | 59.29 | 59.33 | 100,655 | -0.02(-0.03%) |
Dec 17, 2021 | 59.29 | 59.35 | 59.29 | 59.35 | 108,546 | +0.10(+0.16%) |
Dec 16, 2021 | 59.25 | 59.32 | 59.25 | 59.26 | 123,364 | -0.03(-0.05%) |
Dec 15, 2021 | 59.21 | 59.29 | 59.21 | 59.29 | 69,817 | -0.03(-0.05%) |
Dec 14, 2021 | 59.31 | 59.33 | 59.28 | 59.31 | 259,349 | +0.01(+0.02%) |
Dec 13, 2021 | 59.34 | 59.34 | 59.28 | 59.31 | 152,831 | +0.09(+0.14%) |
Dec 10, 2021 | 59.23 | 59.28 | 59.22 | 59.22 | 123,453 | +0.01(+0.02%) |
Dec 09, 2021 | 59.22 | 59.22 | 59.17 | 59.21 | 71,063 | -0.02(-0.03%) |
Dec 08, 2021 | 59.19 | 59.23 | 59.18 | 59.23 | 103,244 | +0.04(+0.06%) |
Dec 07, 2021 | 59.19 | 59.25 | 59.19 | 59.19 | 83,614 | +0.00(+0.00%) |
Dec 06, 2021 | 59.23 | 59.28 | 59.19 | 59.19 | 131,766 | -0.07(-0.11%) |
Dec 03, 2021 | 59.21 | 59.28 | 59.20 | 59.26 | 112,133 | +0.03(+0.05%) |
Dec 02, 2021 | 59.30 | 59.30 | 59.22 | 59.23 | 137,730 | -0.05(-0.08%) |
Dec 01, 2021 | 59.21 | 59.30 | 59.21 | 59.28 | 88,680 | +0.04(+0.06%) |
Nov 30, 2021 | 59.24 | 59.28 | 59.24 | 59.24 | 65,525 | +0.07(+0.11%) |
Nov 29, 2021 | 59.15 | 59.17 | 59.11 | 59.17 | 67,795 | +0.01(+0.02%) |
Nov 26, 2021 | 59.08 | 59.16 | 59.08 | 59.16 | 64,122 | +0.10(+0.18%) |
Nov 24, 2021 | 59.08 | 59.08 | 58.98 | 59.06 | 110,646 | +0.10(+0.18%) |
Nov 23, 2021 | 59.00 | 59.03 | 58.95 | 58.95 | 75,038 | -0.11(-0.19%) |
Nov 22, 2021 | 59.12 | 59.12 | 59.02 | 59.07 | 111,552 | -0.03(-0.05%) |
Nov 19, 2021 | 59.12 | 59.12 | 59.04 | 59.10 | 79,324 | +0.10(+0.16%) |
Nov 18, 2021 | 58.92 | 59.05 | 59.01 | 59.00 | 230,852 | +0.05(+0.08%) |
Nov 17, 2021 | 58.94 | 59.02 | 58.93 | 58.95 | 89,064 | +0.02(+0.03%) |
Nov 16, 2021 | 58.96 | 59.03 | 58.93 | 58.93 | 102,633 | -0.09(-0.14%) |
Nov 15, 2021 | 59.12 | 59.12 | 59.02 | 59.02 | 115,241 | -0.06(-0.10%) |
Nov 12, 2021 | 59.08 | 59.12 | 59.08 | 59.08 | 53,849 | -0.01(-0.02%) |
Nov 11, 2021 | 59.07 | 59.13 | 59.07 | 59.09 | 46,122 | -0.04(-0.06%) |
Nov 10, 2021 | 59.17 | 59.12 | 112,100 | -0.05(-0.08%) | ||
Nov 09, 2021 | 59.12 | 59.19 | 59.12 | 59.17 | 413,249 | +0.15(+0.26%) |
Nov 08, 2021 | 59.02 | 59.05 | 58.99 | 59.02 | 153,418 | +0.04(+0.06%) |
Nov 05, 2021 | 59.03 | 59.08 | 58.98 | 58.98 | 173,129 | +0.06(+0.10%) |
Nov 04, 2021 | 58.86 | 58.95 | 58.86 | 58.93 | 158,746 | +0.04(+0.06%) |
Nov 03, 2021 | 58.85 | 58.89 | 58.84 | 58.89 | 111,436 | +0.08(+0.13%) |
Nov 02, 2021 | 58.76 | 58.84 | 58.76 | 58.81 | 157,186 | +0.07(+0.11%) |