Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.09 | 60.88 | 60.50 | 34,476,312 | +0.27(+0.44%) | |
Jan 28, 2022 | 60.08 | 60.82 | 58.97 | 60.23 | 57,376,688 | -0.26(-0.42%) |
Jan 27, 2022 | 60.89 | 61.54 | 59.49 | 60.49 | 59,562,128 | +0.65(+1.09%) |
Jan 26, 2022 | 60.57 | 61.06 | 59.23 | 59.83 | 71,201,064 | -0.10(-0.17%) |
Jan 25, 2022 | 57.48 | 60.16 | 56.41 | 59.94 | 64,495,064 | +2.24(+3.88%) |
Jan 24, 2022 | 55.95 | 57.90 | 54.92 | 57.70 | 67,837,224 | +0.39(+0.67%) |
Jan 21, 2022 | 57.81 | 58.17 | 56.70 | 57.31 | 62,405,064 | -1.16(-1.98%) |
Jan 20, 2022 | 58.62 | 60.04 | 58.35 | 58.47 | 45,724,892 | -0.54(-0.92%) |
Jan 19, 2022 | 59.90 | 59.96 | 58.54 | 59.01 | 35,934,628 | -0.43(-0.73%) |
Jan 18, 2022 | 59.83 | 60.14 | 58.53 | 59.44 | 44,749,128 | +0.24(+0.40%) |
Jan 14, 2022 | 59.20 | 0 | +1.36(+2.35%) | |||
Jan 13, 2022 | 58.14 | 58.60 | 57.60 | 57.84 | 31,122,326 | -0.29(-0.51%) |
Jan 12, 2022 | 58.34 | 58.49 | 57.71 | 58.14 | 32,926,582 | +0.11(+0.19%) |
Jan 11, 2022 | 56.60 | 58.13 | 56.13 | 58.03 | 41,892,444 | +1.91(+3.40%) |
Jan 10, 2022 | 56.42 | 56.53 | 55.38 | 56.12 | 36,194,576 | -0.17(-0.31%) |
Jan 07, 2022 | 55.74 | 56.44 | 55.36 | 56.29 | 38,775,440 | +0.76(+1.37%) |
Jan 06, 2022 | 55.59 | 55.84 | 54.75 | 55.53 | 40,671,460 | +1.21(+2.23%) |
Jan 05, 2022 | 54.86 | 55.47 | 54.24 | 54.32 | 49,460,924 | -0.01(-0.02%) |
Jan 04, 2022 | 53.23 | 54.54 | 53.05 | 54.33 | 43,521,944 | +1.82(+3.46%) |
Jan 03, 2022 | 51.01 | 52.59 | 50.98 | 52.51 | 35,412,168 | +1.58(+3.10%) |
Dec 31, 2021 | 50.68 | 51.19 | 50.62 | 50.93 | 14,428,986 | +0.13(+0.25%) |
Dec 30, 2021 | 51.13 | 51.54 | 50.76 | 50.80 | 14,806,848 | -0.31(-0.61%) |
Dec 29, 2021 | 51.36 | 51.61 | 50.87 | 51.12 | 16,457,967 | -0.33(-0.64%) |
Dec 28, 2021 | 51.61 | 51.95 | 51.16 | 51.45 | 19,547,032 | -0.04(-0.07%) |
Dec 27, 2021 | 50.22 | 51.53 | 49.80 | 51.48 | 22,813,608 | +1.10(+2.19%) |
Dec 23, 2021 | 50.58 | 51.08 | 50.36 | 50.38 | 18,181,524 | +0.03(+0.05%) |
Dec 22, 2021 | 50.09 | 50.69 | 49.48 | 50.35 | 23,699,296 | +0.32(+0.64%) |
Dec 21, 2021 | 49.14 | 50.21 | 49.12 | 50.03 | 27,400,348 | +1.39(+2.85%) |
Dec 20, 2021 | 47.93 | 48.68 | 47.41 | 48.65 | 39,809,568 | -0.61(-1.24%) |
Dec 17, 2021 | 49.92 | 50.15 | 48.81 | 49.26 | 38,449,620 | -1.02(-2.04%) |
Dec 16, 2021 | 50.40 | 51.31 | 50.20 | 50.28 | 29,649,728 | +0.32(+0.63%) |
Dec 15, 2021 | 50.14 | 50.26 | 48.91 | 49.96 | 37,360,300 | -0.24(-0.49%) |
Dec 14, 2021 | 50.11 | 50.98 | 50.04 | 50.21 | 31,785,658 | -0.21(-0.41%) |
Dec 13, 2021 | 51.40 | 51.55 | 50.17 | 50.42 | 31,562,442 | -1.44(-2.78%) |
Dec 10, 2021 | 52.03 | 52.07 | 50.93 | 51.86 | 21,551,952 | +0.38(+0.74%) |
Dec 09, 2021 | 51.55 | 51.69 | 51.16 | 51.48 | 25,814,108 | -0.40(-0.77%) |
Dec 08, 2021 | 52.18 | 52.43 | 51.77 | 51.88 | 25,901,388 | -0.01(-0.02%) |
Dec 07, 2021 | 51.41 | 52.37 | 51.34 | 51.89 | 40,644,072 | +1.19(+2.34%) |
Dec 06, 2021 | 50.73 | 51.30 | 50.10 | 50.70 | 35,282,276 | +0.74(+1.49%) |
Dec 03, 2021 | 51.03 | 51.26 | 49.48 | 49.96 | 41,877,480 | -0.40(-0.79%) |
Dec 02, 2021 | 48.96 | 50.54 | 48.38 | 50.35 | 55,562,840 | +1.42(+2.91%) |
Dec 01, 2021 | 50.62 | 51.08 | 48.90 | 48.93 | 49,422,036 | -0.53(-1.06%) |
Nov 30, 2021 | 49.69 | 50.31 | 49.21 | 49.46 | 51,046,516 | -1.19(-2.34%) |
Nov 29, 2021 | 51.45 | 51.97 | 50.49 | 50.64 | 39,097,480 | +0.29(+0.58%) |
Nov 26, 2021 | 49.87 | 50.52 | 49.05 | 50.35 | 49,371,052 | -2.11(-4.02%) |
Nov 24, 2021 | 51.69 | 52.76 | 51.62 | 52.47 | 23,658,766 | +0.51(+0.98%) |
Nov 23, 2021 | 51.07 | 52.13 | 51.02 | 51.96 | 37,376,432 | +1.55(+3.07%) |
Nov 22, 2021 | 49.46 | 51.17 | 49.45 | 50.41 | 37,410,252 | +0.88(+1.77%) |
Nov 19, 2021 | 50.43 | 50.56 | 49.42 | 49.53 | 50,431,392 | -2.01(-3.90%) |
Nov 18, 2021 | 51.73 | 52.13 | 51.50 | 51.54 | 32,491,386 | -0.31(-0.59%) |
Nov 17, 2021 | 52.14 | 52.89 | 51.67 | 51.85 | 26,111,116 | -0.81(-1.53%) |
Nov 16, 2021 | 52.73 | 53.22 | 52.40 | 52.66 | 22,933,830 | +0.08(+0.16%) |
Nov 15, 2021 | 52.09 | 52.88 | 51.65 | 52.57 | 23,589,728 | +0.43(+0.83%) |
Nov 12, 2021 | 52.05 | 52.35 | 51.82 | 52.14 | 18,869,114 | -0.13(-0.24%) |
Nov 11, 2021 | 52.10 | 52.62 | 52.10 | 52.27 | 27,055,184 | +0.20(+0.38%) |
Nov 10, 2021 | 53.25 | 52.07 | 39,738,468 | -0.84(-1.59%) | ||
Nov 09, 2021 | 53.33 | 53.49 | 52.56 | 52.91 | 21,718,226 | -0.35(-0.66%) |
Nov 08, 2021 | 53.23 | 53.82 | 52.97 | 53.26 | 22,072,024 | +0.48(+0.91%) |
Nov 05, 2021 | 52.82 | 53.02 | 52.34 | 52.78 | 24,949,252 | +0.68(+1.30%) |
Nov 04, 2021 | 52.80 | 52.94 | 51.63 | 52.10 | 42,136,736 | +0.07(+0.14%) |
Nov 03, 2021 | 51.83 | 52.57 | 51.61 | 52.03 | 25,753,346 | -0.43(-0.83%) |
Nov 02, 2021 | 52.66 | 53.06 | 52.29 | 52.47 | 18,828,616 | -0.50(-0.94%) |