Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.24 | 53.37 | 53.37 | 22,924 | +0.95(+1.81%) | |
Jan 28, 2022 | 51.48 | 52.30 | 51.48 | 52.42 | 6,901 | +1.19(+2.32%) |
Jan 27, 2022 | 51.93 | 52.38 | 51.08 | 51.23 | 26,707 | -0.19(-0.36%) |
Jan 26, 2022 | 52.45 | 52.59 | 51.17 | 51.42 | 40,824 | -0.20(-0.39%) |
Jan 25, 2022 | 51.50 | 52.09 | 50.80 | 51.62 | 13,127 | -0.54(-1.03%) |
Jan 24, 2022 | 51.42 | 52.30 | 50.08 | 52.16 | 26,971 | +0.29(+0.56%) |
Jan 21, 2022 | 52.69 | 53.00 | 51.86 | 51.87 | 31,872 | -0.93(-1.76%) |
Jan 20, 2022 | 53.50 | 54.21 | 52.74 | 52.80 | 19,727 | -0.78(-1.46%) |
Jan 19, 2022 | 54.22 | 54.29 | 53.52 | 53.58 | 14,217 | -0.36(-0.66%) |
Jan 18, 2022 | 54.21 | 54.21 | 53.84 | 53.94 | 27,457 | -0.81(-1.48%) |
Jan 14, 2022 | 54.75 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 55.54 | 55.81 | 54.83 | 54.83 | 10,559 | -0.63(-1.13%) |
Jan 12, 2022 | 55.41 | 55.59 | 55.31 | 55.46 | 12,546 | +0.12(+0.21%) |
Jan 11, 2022 | 54.62 | 55.34 | 54.56 | 55.34 | 12,972 | +0.54(+0.99%) |
Jan 10, 2022 | 54.41 | 54.80 | 53.97 | 54.80 | 13,014 | -0.01(-0.02%) |
Jan 07, 2022 | 55.12 | 55.12 | 54.79 | 54.81 | 20,130 | -0.11(-0.21%) |
Jan 06, 2022 | 54.96 | 55.23 | 54.88 | 54.92 | 16,032 | -0.13(-0.23%) |
Jan 05, 2022 | 55.96 | 56.03 | 55.04 | 55.05 | 119,764 | -0.86(-1.54%) |
Jan 04, 2022 | 56.17 | 56.19 | 55.72 | 55.91 | 42,114 | -0.01(-0.01%) |
Jan 03, 2022 | 55.86 | 55.92 | 55.72 | 55.92 | 14,246 | +0.24(+0.42%) |
Dec 31, 2021 | 55.83 | 55.83 | 55.65 | 55.68 | 20,432 | -0.05(-0.09%) |
Dec 30, 2021 | 56.02 | 56.02 | 55.73 | 55.73 | 5,860 | -0.22(-0.38%) |
Dec 29, 2021 | 55.61 | 55.95 | 55.61 | 55.95 | 21,688 | +0.20(+0.37%) |
Dec 28, 2021 | 55.91 | 55.91 | 55.65 | 55.74 | 7,808 | -0.07(-0.12%) |
Dec 27, 2021 | 55.27 | 55.81 | 55.16 | 55.81 | 17,514 | +0.67(+1.21%) |
Dec 23, 2021 | 54.59 | 55.14 | 54.59 | 55.14 | 47,710 | +0.39(+0.71%) |
Dec 22, 2021 | 54.09 | 54.75 | 54.09 | 54.75 | 27,074 | +0.56(+1.04%) |
Dec 21, 2021 | 53.78 | 54.19 | 53.74 | 54.19 | 7,150 | +0.90(+1.68%) |
Dec 20, 2021 | 53.11 | 53.29 | 52.83 | 53.29 | 12,672 | -0.68(-1.26%) |
Dec 17, 2021 | 54.31 | 54.31 | 53.73 | 53.97 | 13,794 | -0.44(-0.80%) |
Dec 16, 2021 | 54.95 | 54.98 | 54.41 | 54.41 | 10,466 | -0.27(-0.49%) |
Dec 15, 2021 | 53.76 | 54.68 | 53.76 | 54.67 | 34,590 | +0.87(+1.61%) |
Dec 14, 2021 | 53.78 | 54.09 | 53.75 | 53.81 | 25,508 | -0.54(-1.00%) |
Dec 13, 2021 | 54.59 | 54.62 | 54.35 | 54.35 | 8,550 | -0.32(-0.58%) |
Dec 10, 2021 | 54.42 | 54.84 | 54.36 | 54.66 | 8,864 | +0.27(+0.49%) |
Dec 09, 2021 | 54.58 | 54.62 | 54.40 | 54.40 | 8,080 | -0.29(-0.53%) |
Dec 08, 2021 | 54.52 | 54.74 | 54.49 | 54.69 | 8,978 | +0.27(+0.49%) |
Dec 07, 2021 | 53.99 | 54.62 | 53.99 | 54.42 | 11,654 | +0.91(+1.71%) |
Dec 06, 2021 | 53.09 | 53.76 | 53.09 | 53.51 | 12,650 | +0.65(+1.22%) |
Dec 03, 2021 | 53.50 | 53.50 | 52.45 | 52.86 | 15,626 | -0.31(-0.58%) |
Dec 02, 2021 | 53.01 | 53.39 | 52.80 | 53.17 | 5,246 | +0.89(+1.69%) |
Dec 01, 2021 | 53.52 | 53.92 | 52.28 | 52.28 | 14,770 | -0.70(-1.32%) |
Nov 30, 2021 | 53.55 | 53.71 | 52.85 | 52.98 | 15,386 | -1.12(-2.07%) |
Nov 29, 2021 | 54.01 | 54.30 | 53.77 | 54.10 | 20,468 | +0.60(+1.13%) |
Nov 26, 2021 | 53.59 | 53.75 | 53.50 | 53.50 | 9,378 | -0.97(-1.79%) |
Nov 24, 2021 | 54.19 | 54.65 | 54.16 | 54.48 | 11,334 | -0.15(-0.27%) |
Nov 23, 2021 | 54.23 | 54.65 | 54.16 | 54.62 | 20,486 | +0.13(+0.24%) |
Nov 22, 2021 | 54.79 | 54.99 | 54.49 | 54.49 | 10,658 | +0.01(+0.03%) |
Nov 19, 2021 | 54.84 | 54.84 | 54.48 | 54.48 | 92,278 | -0.24(-0.43%) |
Nov 18, 2021 | 54.41 | 54.74 | 54.66 | 54.72 | 7,348 | +0.20(+0.37%) |
Nov 17, 2021 | 54.47 | 54.56 | 54.47 | 54.52 | 9,518 | -0.07(-0.13%) |
Nov 16, 2021 | 54.40 | 54.69 | 54.40 | 54.59 | 64,006 | +0.30(+0.56%) |
Nov 15, 2021 | 54.55 | 54.55 | 54.28 | 54.28 | 5,902 | -0.01(-0.03%) |
Nov 12, 2021 | 53.87 | 54.29 | 53.87 | 54.29 | 9,240 | +0.39(+0.73%) |
Nov 11, 2021 | 53.88 | 54.02 | 53.80 | 53.90 | 10,458 | +0.09(+0.17%) |
Nov 10, 2021 | 54.17 | 53.69 | 53.81 | 6,132 | -0.43(-0.79%) | |
Nov 09, 2021 | 54.25 | 54.26 | 54.12 | 54.24 | 7,372 | -0.01(-0.03%) |
Nov 08, 2021 | 54.41 | 54.46 | 54.25 | 54.25 | 4,324 | +0.01(+0.01%) |
Nov 05, 2021 | 54.35 | 54.41 | 54.02 | 54.24 | 5,994 | +0.14(+0.25%) |
Nov 04, 2021 | 54.24 | 54.27 | 54.02 | 54.11 | 8,970 | -0.06(-0.12%) |
Nov 03, 2021 | 53.64 | 54.17 | 53.59 | 54.17 | 14,078 | +0.56(+1.05%) |
Nov 02, 2021 | 53.62 | 53.66 | 53.60 | 53.61 | 8,410 | +0.18(+0.33%) |