Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.98 | 55.04 | 54.95 | 129,984 | +1.89(+3.57%) | |
Jan 28, 2022 | 51.96 | 53.06 | 51.36 | 53.06 | 293,784 | +0.90(+1.72%) |
Jan 27, 2022 | 53.09 | 53.60 | 51.97 | 52.16 | 162,288 | -0.61(-1.15%) |
Jan 26, 2022 | 53.67 | 54.54 | 52.55 | 52.77 | 232,774 | -0.43(-0.80%) |
Jan 25, 2022 | 54.05 | 54.26 | 52.62 | 53.20 | 235,128 | -1.72(-3.14%) |
Jan 24, 2022 | 53.07 | 54.95 | 51.93 | 54.92 | 429,396 | +0.53(+0.97%) |
Jan 21, 2022 | 55.25 | 55.80 | 54.26 | 54.39 | 291,038 | -1.11(-1.99%) |
Jan 20, 2022 | 55.98 | 57.08 | 55.45 | 55.50 | 248,985 | -0.15(-0.27%) |
Jan 19, 2022 | 55.82 | 56.78 | 55.56 | 55.64 | 236,832 | -0.21(-0.37%) |
Jan 18, 2022 | 55.73 | 56.74 | 55.73 | 55.85 | 300,557 | -1.18(-2.08%) |
Jan 14, 2022 | 57.04 | 0 | +0.16(+0.28%) | |||
Jan 13, 2022 | 58.44 | 58.53 | 56.70 | 56.88 | 221,398 | -1.57(-2.69%) |
Jan 12, 2022 | 59.27 | 59.58 | 58.20 | 58.45 | 137,652 | -0.40(-0.68%) |
Jan 11, 2022 | 57.97 | 58.99 | 57.83 | 58.85 | 218,969 | +0.72(+1.23%) |
Jan 10, 2022 | 56.95 | 58.13 | 56.12 | 58.13 | 271,941 | +0.45(+0.78%) |
Jan 07, 2022 | 57.78 | 58.62 | 57.28 | 57.69 | 186,144 | -0.24(-0.41%) |
Jan 06, 2022 | 57.66 | 58.69 | 57.40 | 57.92 | 212,760 | +0.02(+0.03%) |
Jan 05, 2022 | 59.47 | 59.62 | 57.80 | 57.90 | 538,694 | -1.86(-3.12%) |
Jan 04, 2022 | 60.98 | 60.98 | 59.00 | 59.77 | 233,260 | -1.22(-2.01%) |
Jan 03, 2022 | 61.32 | 61.43 | 60.16 | 60.99 | 183,443 | -0.19(-0.31%) |
Dec 31, 2021 | 61.72 | 61.86 | 61.16 | 61.18 | 54,272 | -0.54(-0.87%) |
Dec 30, 2021 | 61.39 | 62.19 | 61.39 | 61.72 | 118,947 | +0.29(+0.47%) |
Dec 29, 2021 | 61.47 | 61.61 | 60.94 | 61.43 | 173,990 | -0.06(-0.10%) |
Dec 28, 2021 | 62.04 | 62.15 | 61.35 | 61.49 | 107,304 | -0.35(-0.57%) |
Dec 27, 2021 | 61.37 | 61.91 | 61.26 | 61.84 | 124,544 | +0.75(+1.22%) |
Dec 23, 2021 | 60.64 | 61.26 | 60.41 | 61.09 | 102,327 | +0.43(+0.71%) |
Dec 22, 2021 | 60.03 | 60.70 | 59.97 | 60.67 | 142,791 | +0.44(+0.73%) |
Dec 21, 2021 | 59.16 | 60.28 | 58.96 | 60.23 | 163,985 | +1.24(+2.11%) |
Dec 20, 2021 | 58.91 | 59.12 | 58.40 | 58.98 | 248,455 | -0.88(-1.46%) |
Dec 17, 2021 | 58.72 | 60.07 | 58.43 | 59.86 | 137,769 | +0.67(+1.13%) |
Dec 16, 2021 | 60.39 | 60.58 | 58.78 | 59.19 | 165,616 | -0.94(-1.56%) |
Dec 15, 2021 | 58.68 | 60.35 | 58.62 | 60.13 | 173,669 | +1.33(+2.27%) |
Dec 14, 2021 | 58.79 | 59.09 | 58.00 | 58.79 | 176,385 | -0.96(-1.60%) |
Dec 13, 2021 | 59.55 | 60.14 | 59.36 | 59.75 | 143,870 | +0.25(+0.42%) |
Dec 10, 2021 | 59.86 | 60.14 | 59.33 | 59.50 | 247,560 | -0.34(-0.57%) |
Dec 09, 2021 | 60.81 | 61.09 | 59.65 | 59.84 | 103,492 | -1.00(-1.64%) |
Dec 08, 2021 | 60.46 | 61.08 | 59.83 | 60.83 | 104,135 | +0.36(+0.59%) |
Dec 07, 2021 | 59.62 | 60.83 | 59.61 | 60.48 | 210,624 | +1.73(+2.95%) |
Dec 06, 2021 | 58.76 | 59.03 | 57.37 | 58.74 | 221,236 | +0.12(+0.20%) |
Dec 03, 2021 | 60.15 | 60.18 | 57.98 | 58.62 | 235,653 | -1.30(-2.18%) |
Dec 02, 2021 | 58.92 | 60.12 | 58.82 | 59.93 | 295,813 | +0.99(+1.67%) |
Dec 01, 2021 | 61.90 | 62.02 | 58.85 | 58.94 | 296,212 | -2.06(-3.38%) |
Nov 30, 2021 | 61.74 | 62.12 | 60.41 | 61.00 | 256,008 | -0.90(-1.45%) |
Nov 29, 2021 | 62.11 | 62.40 | 61.37 | 61.90 | 116,791 | +0.33(+0.53%) |
Nov 26, 2021 | 61.74 | 62.48 | 61.30 | 61.57 | 113,617 | -1.05(-1.68%) |
Nov 24, 2021 | 61.59 | 62.69 | 61.33 | 62.63 | 178,249 | +0.55(+0.88%) |
Nov 23, 2021 | 62.67 | 62.93 | 61.43 | 62.08 | 210,721 | -0.82(-1.30%) |
Nov 22, 2021 | 64.81 | 64.81 | 62.84 | 62.90 | 186,084 | -1.65(-2.56%) |
Nov 19, 2021 | 65.27 | 65.50 | 64.51 | 64.55 | 91,326 | -0.66(-1.01%) |
Nov 18, 2021 | 65.84 | 65.19 | 65.04 | 65.20 | 124,813 | -0.58(-0.88%) |
Nov 17, 2021 | 66.29 | 66.29 | 65.52 | 65.78 | 102,654 | -0.42(-0.63%) |
Nov 16, 2021 | 65.84 | 66.29 | 65.74 | 66.20 | 235,682 | +0.28(+0.42%) |
Nov 15, 2021 | 66.96 | 66.96 | 65.70 | 65.92 | 146,595 | -0.92(-1.37%) |
Nov 12, 2021 | 66.54 | 66.96 | 66.54 | 66.84 | 176,126 | +0.66(+0.99%) |
Nov 11, 2021 | 66.45 | 66.87 | 66.15 | 66.18 | 105,544 | +0.16(+0.24%) |
Nov 10, 2021 | 67.22 | 66.02 | 180,334 | -1.29(-1.92%) | ||
Nov 09, 2021 | 67.44 | 67.65 | 66.87 | 67.31 | 157,510 | -0.13(-0.19%) |
Nov 08, 2021 | 66.58 | 67.60 | 66.52 | 67.44 | 548,342 | +1.14(+1.73%) |
Nov 05, 2021 | 66.82 | 66.97 | 65.83 | 66.30 | 128,210 | -0.03(-0.05%) |
Nov 04, 2021 | 66.11 | 66.59 | 65.92 | 66.33 | 193,927 | +0.58(+0.88%) |
Nov 03, 2021 | 65.16 | 65.85 | 64.96 | 65.75 | 469,200 | +0.74(+1.13%) |
Nov 02, 2021 | 65.21 | 65.39 | 64.73 | 65.02 | 429,089 | -0.25(-0.38%) |