Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.33 | 57.11 | 56.99 | 23,599,566 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.48 | 56.88 | 55.06 | 56.83 | 20,467,016 | +0.95(+1.71%) |
Jan 27, 2022 | 55.93 | 56.91 | 55.58 | 55.88 | 20,227,304 | +0.21(+0.37%) |
Jan 26, 2022 | 55.85 | 56.37 | 55.34 | 55.67 | 20,541,854 | -0.21(-0.37%) |
Jan 25, 2022 | 55.45 | 56.06 | 54.82 | 55.88 | 20,473,958 | -0.13(-0.23%) |
Jan 24, 2022 | 55.95 | 56.37 | 54.71 | 56.01 | 32,315,764 | -0.46(-0.81%) |
Jan 21, 2022 | 57.05 | 57.26 | 56.42 | 56.47 | 28,523,280 | -0.28(-0.49%) |
Jan 20, 2022 | 56.98 | 57.39 | 56.72 | 56.75 | 24,603,540 | -0.23(-0.41%) |
Jan 19, 2022 | 56.66 | 57.15 | 56.56 | 56.98 | 19,970,504 | +0.09(+0.16%) |
Jan 18, 2022 | 57.04 | 57.16 | 56.47 | 56.89 | 23,527,516 | -0.46(-0.80%) |
Jan 14, 2022 | 57.34 | 0 | +0.46(+0.80%) | |||
Jan 13, 2022 | 56.55 | 57.02 | 56.40 | 56.89 | 15,325,021 | +0.34(+0.59%) |
Jan 12, 2022 | 56.54 | 56.69 | 56.22 | 56.55 | 16,868,750 | +0.08(+0.15%) |
Jan 11, 2022 | 56.45 | 56.50 | 55.90 | 56.47 | 20,739,366 | +0.02(+0.03%) |
Jan 10, 2022 | 56.56 | 56.81 | 56.21 | 56.45 | 22,431,988 | +0.09(+0.17%) |
Jan 07, 2022 | 56.31 | 56.72 | 56.10 | 56.35 | 13,176,442 | -0.13(-0.23%) |
Jan 06, 2022 | 56.48 | 57.09 | 56.45 | 56.48 | 19,164,028 | -0.30(-0.53%) |
Jan 05, 2022 | 56.13 | 57.16 | 56.13 | 56.78 | 24,092,642 | +0.47(+0.83%) |
Jan 04, 2022 | 55.79 | 56.55 | 55.66 | 56.32 | 27,985,118 | +0.92(+1.67%) |
Jan 03, 2022 | 54.94 | 55.40 | 54.53 | 55.39 | 21,611,876 | +0.08(+0.15%) |
Dec 31, 2021 | 54.88 | 55.44 | 54.83 | 55.31 | 10,728,383 | +0.40(+0.73%) |
Dec 30, 2021 | 55.17 | 55.33 | 54.89 | 54.91 | 8,246,210 | -0.16(-0.29%) |
Dec 29, 2021 | 55.06 | 55.20 | 54.79 | 55.06 | 10,700,443 | +0.07(+0.12%) |
Dec 28, 2021 | 54.55 | 55.06 | 54.46 | 55.00 | 9,613,586 | +0.21(+0.39%) |
Dec 27, 2021 | 54.18 | 54.82 | 54.18 | 54.78 | 10,555,778 | +0.40(+0.74%) |
Dec 23, 2021 | 54.66 | 54.75 | 54.12 | 54.38 | 11,805,669 | +0.04(+0.07%) |
Dec 22, 2021 | 53.91 | 54.35 | 53.70 | 54.35 | 13,324,298 | +0.38(+0.71%) |
Dec 21, 2021 | 53.81 | 54.14 | 53.74 | 53.96 | 16,980,496 | +0.21(+0.40%) |
Dec 20, 2021 | 53.43 | 53.97 | 53.24 | 53.75 | 22,352,608 | -0.18(-0.33%) |
Dec 17, 2021 | 54.63 | 55.04 | 53.90 | 53.92 | 55,561,556 | -0.86(-1.57%) |
Dec 16, 2021 | 54.16 | 55.00 | 54.08 | 54.78 | 26,465,698 | +0.55(+1.02%) |
Dec 15, 2021 | 54.11 | 54.41 | 53.85 | 54.23 | 26,681,588 | +0.24(+0.45%) |
Dec 14, 2021 | 53.62 | 54.34 | 53.62 | 53.99 | 26,552,372 | +0.04(+0.07%) |
Dec 13, 2021 | 53.22 | 54.11 | 53.20 | 53.95 | 33,574,276 | +1.38(+2.63%) |
Dec 10, 2021 | 51.61 | 52.61 | 51.44 | 52.57 | 24,787,434 | +1.33(+2.59%) |
Dec 09, 2021 | 51.14 | 51.50 | 50.99 | 51.24 | 14,821,526 | -0.13(-0.25%) |
Dec 08, 2021 | 51.49 | 51.70 | 50.78 | 51.37 | 19,298,360 | -0.20(-0.38%) |
Dec 07, 2021 | 51.39 | 51.76 | 51.23 | 51.57 | 25,510,446 | +0.28(+0.55%) |
Dec 06, 2021 | 50.73 | 51.61 | 50.57 | 51.29 | 28,501,570 | +1.28(+2.56%) |
Dec 03, 2021 | 49.81 | 50.08 | 49.49 | 50.01 | 22,550,760 | +0.44(+0.89%) |
Dec 02, 2021 | 49.13 | 49.82 | 49.04 | 49.57 | 18,304,736 | +0.72(+1.47%) |
Dec 01, 2021 | 49.49 | 49.99 | 48.83 | 48.85 | 20,041,078 | -0.14(-0.29%) |
Nov 30, 2021 | 50.07 | 50.09 | 48.98 | 48.99 | 32,630,812 | -1.60(-3.16%) |
Nov 29, 2021 | 50.09 | 50.73 | 49.99 | 50.59 | 24,498,466 | +0.79(+1.58%) |
Nov 26, 2021 | 50.60 | 50.75 | 49.66 | 49.80 | 15,918,099 | -1.58(-3.07%) |
Nov 24, 2021 | 51.64 | 51.75 | 51.01 | 51.38 | 13,592,601 | -0.42(-0.81%) |
Nov 23, 2021 | 51.59 | 52.01 | 51.44 | 51.80 | 14,927,095 | +0.38(+0.74%) |
Nov 22, 2021 | 51.07 | 51.92 | 51.05 | 51.42 | 18,238,898 | +0.32(+0.62%) |
Nov 19, 2021 | 51.39 | 51.43 | 50.89 | 51.10 | 17,060,874 | -0.26(-0.51%) |
Nov 18, 2021 | 51.75 | 51.35 | 51.26 | 51.36 | 16,593,110 | -0.46(-0.89%) |
Nov 17, 2021 | 51.94 | 51.95 | 51.58 | 51.82 | 14,315,996 | -0.29(-0.55%) |
Nov 16, 2021 | 52.48 | 52.78 | 52.08 | 52.11 | 14,462,721 | -0.37(-0.71%) |
Nov 15, 2021 | 52.40 | 52.54 | 52.16 | 52.48 | 11,100,625 | +0.01(+0.02%) |
Nov 12, 2021 | 52.60 | 52.82 | 52.41 | 52.47 | 10,963,985 | -0.12(-0.23%) |
Nov 11, 2021 | 52.68 | 52.72 | 52.43 | 52.59 | 7,829,591 | +0.02(+0.04%) |
Nov 10, 2021 | 52.41 | 52.57 | 9,508,356 | +0.21(+0.41%) | ||
Nov 09, 2021 | 52.29 | 52.39 | 51.99 | 52.36 | 10,956,248 | +0.15(+0.28%) |
Nov 08, 2021 | 52.60 | 52.73 | 52.03 | 52.21 | 13,838,566 | -0.47(-0.90%) |
Nov 05, 2021 | 52.69 | 52.98 | 52.45 | 52.69 | 13,902,970 | +0.22(+0.42%) |
Nov 04, 2021 | 52.01 | 52.49 | 51.93 | 52.46 | 11,671,559 | +0.29(+0.55%) |
Nov 03, 2021 | 51.91 | 52.21 | 51.70 | 52.18 | 11,638,719 | +0.18(+0.34%) |
Nov 02, 2021 | 52.34 | 52.37 | 51.87 | 52.00 | 12,405,621 | -0.06(-0.12%) |