Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.26 | 59.28 | 59.02 | 1,716,994 | +0.17(+0.29%) | |
Jan 28, 2022 | 57.36 | 58.91 | 57.01 | 58.85 | 1,710,109 | +1.29(+2.24%) |
Jan 27, 2022 | 57.70 | 58.12 | 57.05 | 57.56 | 1,759,847 | +0.34(+0.59%) |
Jan 26, 2022 | 57.41 | 58.22 | 56.79 | 57.22 | 1,582,528 | +0.07(+0.13%) |
Jan 25, 2022 | 56.57 | 57.49 | 56.57 | 57.15 | 1,790,270 | -0.62(-1.07%) |
Jan 24, 2022 | 58.05 | 58.38 | 56.33 | 57.77 | 2,209,716 | -0.49(-0.84%) |
Jan 21, 2022 | 58.73 | 58.88 | 58.10 | 58.26 | 2,247,307 | -0.13(-0.22%) |
Jan 20, 2022 | 59.21 | 59.51 | 58.32 | 58.39 | 3,216,677 | -0.59(-1.00%) |
Jan 19, 2022 | 58.62 | 59.51 | 58.51 | 58.98 | 1,931,430 | +0.35(+0.60%) |
Jan 18, 2022 | 59.50 | 59.79 | 58.18 | 58.62 | 2,152,052 | -1.20(-2.00%) |
Jan 14, 2022 | 59.82 | 0 | -0.82(-1.35%) | |||
Jan 13, 2022 | 59.97 | 60.80 | 59.96 | 60.64 | 1,446,715 | +0.06(+0.10%) |
Jan 12, 2022 | 60.14 | 60.79 | 59.92 | 60.58 | 1,360,340 | +0.28(+0.47%) |
Jan 11, 2022 | 60.70 | 60.84 | 59.85 | 60.30 | 1,850,727 | -0.42(-0.69%) |
Jan 10, 2022 | 61.50 | 61.73 | 60.43 | 60.71 | 1,959,132 | -0.66(-1.08%) |
Jan 07, 2022 | 60.98 | 61.65 | 60.60 | 61.38 | 1,105,707 | +0.27(+0.45%) |
Jan 06, 2022 | 61.20 | 61.69 | 60.91 | 61.10 | 1,458,136 | -0.24(-0.39%) |
Jan 05, 2022 | 61.80 | 62.11 | 61.27 | 61.34 | 1,347,937 | -0.43(-0.69%) |
Jan 04, 2022 | 61.93 | 62.57 | 61.75 | 61.77 | 1,116,540 | -0.16(-0.26%) |
Jan 03, 2022 | 62.32 | 62.41 | 61.27 | 61.93 | 1,131,470 | -0.41(-0.66%) |
Dec 31, 2021 | 62.09 | 62.57 | 61.89 | 62.34 | 534,781 | +0.16(+0.26%) |
Dec 30, 2021 | 62.40 | 62.42 | 61.92 | 62.18 | 564,956 | -0.07(-0.12%) |
Dec 29, 2021 | 62.14 | 62.42 | 61.75 | 62.25 | 552,645 | +0.15(+0.25%) |
Dec 28, 2021 | 61.39 | 62.13 | 61.31 | 62.09 | 630,542 | +0.78(+1.27%) |
Dec 27, 2021 | 60.69 | 61.33 | 60.35 | 61.31 | 783,090 | +0.66(+1.09%) |
Dec 23, 2021 | 60.55 | 61.11 | 60.49 | 60.65 | 579,626 | +0.11(+0.18%) |
Dec 22, 2021 | 60.24 | 60.61 | 60.01 | 60.54 | 1,216,475 | +0.32(+0.53%) |
Dec 21, 2021 | 61.14 | 61.42 | 59.94 | 60.22 | 1,391,711 | -0.57(-0.94%) |
Dec 20, 2021 | 60.70 | 60.90 | 59.70 | 60.80 | 1,424,584 | +0.02(+0.03%) |
Dec 17, 2021 | 61.82 | 62.29 | 60.63 | 60.78 | 2,438,359 | -1.13(-1.82%) |
Dec 16, 2021 | 61.66 | 62.41 | 61.35 | 61.90 | 1,414,207 | +0.27(+0.44%) |
Dec 15, 2021 | 61.17 | 61.76 | 60.81 | 61.63 | 1,146,839 | +0.59(+0.97%) |
Dec 14, 2021 | 61.53 | 61.90 | 60.81 | 61.04 | 1,773,159 | -0.36(-0.59%) |
Dec 13, 2021 | 60.75 | 61.77 | 60.65 | 61.40 | 1,002,180 | +0.58(+0.96%) |
Dec 10, 2021 | 60.83 | 61.06 | 60.37 | 60.82 | 543,131 | +0.45(+0.75%) |
Dec 09, 2021 | 60.86 | 60.86 | 60.15 | 60.37 | 675,453 | -0.44(-0.72%) |
Dec 08, 2021 | 60.91 | 61.25 | 60.42 | 60.80 | 671,180 | +0.23(+0.37%) |
Dec 07, 2021 | 60.36 | 60.97 | 60.36 | 60.58 | 1,004,240 | -0.08(-0.13%) |
Dec 06, 2021 | 59.58 | 60.86 | 59.31 | 60.66 | 1,605,938 | +1.70(+2.88%) |
Dec 03, 2021 | 58.33 | 58.99 | 57.83 | 58.96 | 772,907 | +1.06(+1.84%) |
Dec 02, 2021 | 57.50 | 58.50 | 57.38 | 57.90 | 1,108,474 | +0.53(+0.92%) |
Dec 01, 2021 | 58.02 | 59.11 | 57.33 | 57.37 | 1,333,855 | -0.15(-0.25%) |
Nov 30, 2021 | 59.07 | 59.47 | 57.36 | 57.52 | 2,062,980 | -1.78(-3.00%) |
Nov 29, 2021 | 58.78 | 59.46 | 58.15 | 59.30 | 964,379 | +0.68(+1.16%) |
Nov 26, 2021 | 59.10 | 59.44 | 58.52 | 58.61 | 631,369 | -0.93(-1.56%) |
Nov 24, 2021 | 60.31 | 60.38 | 59.22 | 59.54 | 1,497,324 | -0.61(-1.01%) |
Nov 23, 2021 | 60.27 | 61.60 | 59.94 | 60.15 | 1,847,415 | -0.24(-0.39%) |
Nov 22, 2021 | 59.68 | 60.74 | 59.11 | 60.39 | 1,807,379 | +0.77(+1.30%) |
Nov 19, 2021 | 59.29 | 60.03 | 59.08 | 59.61 | 4,018,252 | +0.49(+0.83%) |
Nov 18, 2021 | 59.03 | 59.25 | 59.01 | 59.12 | 2,349,630 | -0.05(-0.09%) |
Nov 17, 2021 | 58.93 | 59.38 | 58.59 | 59.18 | 1,241,897 | +0.29(+0.49%) |
Nov 16, 2021 | 59.16 | 59.45 | 58.76 | 58.89 | 1,057,170 | -0.20(-0.34%) |
Nov 15, 2021 | 58.54 | 59.12 | 58.25 | 59.09 | 935,074 | +0.99(+1.71%) |
Nov 12, 2021 | 58.51 | 58.84 | 58.02 | 58.10 | 834,984 | -0.10(-0.17%) |
Nov 11, 2021 | 58.22 | 58.39 | 57.58 | 58.19 | 1,388,947 | -0.07(-0.12%) |
Nov 10, 2021 | 58.08 | 58.27 | 830,197 | +0.51(+0.89%) | ||
Nov 09, 2021 | 57.41 | 57.90 | 57.41 | 57.75 | 804,743 | +0.36(+0.63%) |
Nov 08, 2021 | 58.44 | 58.48 | 56.96 | 57.39 | 873,962 | -1.04(-1.79%) |
Nov 05, 2021 | 57.56 | 58.51 | 57.50 | 58.44 | 1,164,764 | +1.04(+1.82%) |
Nov 04, 2021 | 57.48 | 57.89 | 56.13 | 57.39 | 1,704,275 | -0.09(-0.16%) |
Nov 03, 2021 | 57.55 | 58.25 | 57.20 | 57.48 | 1,396,236 | -0.08(-0.14%) |
Nov 02, 2021 | 57.54 | 57.58 | 56.87 | 57.56 | 1,317,604 | -0.05(-0.08%) |