Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.90 | 58.76 | 58.67 | 6,149,543 | +2.61(+4.66%) | |
Jan 28, 2022 | 55.75 | 56.06 | 55.02 | 56.06 | 4,742,874 | -0.13(-0.23%) |
Jan 27, 2022 | 56.98 | 57.02 | 56.17 | 56.19 | 6,053,238 | -1.15(-2.01%) |
Jan 26, 2022 | 58.87 | 58.89 | 57.29 | 57.34 | 5,659,706 | -1.09(-1.86%) |
Jan 25, 2022 | 58.20 | 58.81 | 57.95 | 58.43 | 5,563,092 | -0.25(-0.43%) |
Jan 24, 2022 | 58.68 | 58.84 | 57.41 | 58.68 | 8,670,300 | -0.85(-1.43%) |
Jan 21, 2022 | 60.72 | 60.76 | 59.43 | 59.53 | 5,098,376 | -1.23(-2.02%) |
Jan 20, 2022 | 61.40 | 61.91 | 60.65 | 60.76 | 7,835,272 | +1.54(+2.60%) |
Jan 19, 2022 | 59.46 | 59.70 | 59.12 | 59.23 | 5,735,937 | +0.29(+0.49%) |
Jan 18, 2022 | 58.55 | 59.35 | 58.30 | 58.93 | 9,114,497 | -0.75(-1.26%) |
Jan 14, 2022 | 59.68 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.24 | 60.25 | 59.18 | 59.23 | 9,343,650 | -1.86(-3.04%) |
Jan 12, 2022 | 61.02 | 61.23 | 60.53 | 61.09 | 9,487,180 | +1.29(+2.16%) |
Jan 11, 2022 | 58.54 | 59.81 | 58.33 | 59.80 | 9,144,417 | +1.57(+2.69%) |
Jan 10, 2022 | 58.37 | 58.58 | 57.69 | 58.23 | 8,639,103 | +0.13(+0.23%) |
Jan 07, 2022 | 57.71 | 58.50 | 57.63 | 58.10 | 8,624,853 | +0.91(+1.59%) |
Jan 06, 2022 | 56.63 | 57.54 | 56.44 | 57.19 | 9,029,197 | +0.77(+1.36%) |
Jan 05, 2022 | 56.84 | 57.72 | 56.41 | 56.42 | 8,566,901 | -1.30(-2.26%) |
Jan 04, 2022 | 58.36 | 58.36 | 57.43 | 57.73 | 7,768,963 | -1.10(-1.86%) |
Jan 03, 2022 | 58.73 | 58.93 | 57.96 | 58.82 | 4,336,868 | -0.01(-0.02%) |
Dec 31, 2021 | 59.05 | 59.53 | 58.70 | 58.83 | 4,325,620 | -0.65(-1.10%) |
Dec 30, 2021 | 57.30 | 59.51 | 57.17 | 59.49 | 7,396,209 | +2.35(+4.11%) |
Dec 29, 2021 | 57.38 | 57.56 | 56.71 | 57.13 | 3,206,878 | -0.86(-1.49%) |
Dec 28, 2021 | 58.23 | 58.33 | 57.88 | 58.00 | 3,825,646 | -0.60(-1.02%) |
Dec 27, 2021 | 58.37 | 59.21 | 58.27 | 58.60 | 3,624,368 | -0.20(-0.33%) |
Dec 23, 2021 | 58.38 | 58.99 | 58.12 | 58.79 | 3,098,224 | +0.38(+0.66%) |
Dec 22, 2021 | 58.09 | 58.43 | 57.69 | 58.41 | 4,081,871 | -0.21(-0.35%) |
Dec 21, 2021 | 57.59 | 58.68 | 57.45 | 58.62 | 4,358,423 | +1.86(+3.28%) |
Dec 20, 2021 | 57.10 | 57.19 | 56.54 | 56.75 | 5,382,967 | -1.44(-2.48%) |
Dec 17, 2021 | 57.79 | 58.52 | 57.40 | 58.19 | 5,020,558 | -1.29(-2.17%) |
Dec 16, 2021 | 59.45 | 59.97 | 58.77 | 59.49 | 5,724,973 | +0.76(+1.29%) |
Dec 15, 2021 | 59.05 | 59.18 | 57.84 | 58.73 | 7,191,542 | -1.42(-2.35%) |
Dec 14, 2021 | 59.42 | 60.27 | 59.42 | 60.14 | 6,275,437 | +4.34(+7.77%) |
Dec 13, 2021 | 60.87 | 60.93 | 55.81 | 55.81 | 4,984,417 | -4.49(-7.45%) |
Dec 10, 2021 | 61.16 | 61.51 | 60.30 | 60.30 | 9,572,106 | -1.01(-1.64%) |
Dec 09, 2021 | 61.45 | 61.98 | 61.13 | 61.31 | 4,084,772 | -4.19(-6.40%) |
Dec 08, 2021 | 60.90 | 65.50 | 60.61 | 65.50 | 6,802,960 | +4.71(+7.75%) |
Dec 07, 2021 | 60.77 | 61.02 | 60.53 | 60.79 | 5,707,972 | +1.13(+1.90%) |
Dec 06, 2021 | 58.46 | 59.72 | 58.07 | 59.65 | 7,463,343 | +0.94(+1.60%) |
Dec 03, 2021 | 60.07 | 60.21 | 58.31 | 58.72 | 11,031,605 | -0.33(-0.56%) |
Dec 02, 2021 | 59.05 | 61.32 | 59.05 | 59.05 | 8,972,446 | -1.68(-2.76%) |
Dec 01, 2021 | 61.34 | 61.73 | 60.24 | 60.73 | 6,959,249 | +0.06(+0.09%) |
Nov 30, 2021 | 61.02 | 61.28 | 60.88 | 60.67 | 7,089,480 | -0.37(-0.61%) |
Nov 29, 2021 | 61.47 | 61.50 | 60.74 | 61.04 | 5,802,827 | -0.34(-0.56%) |
Nov 26, 2021 | 61.53 | 61.74 | 60.90 | 61.38 | 5,185,257 | -4.11(-6.28%) |
Nov 24, 2021 | 62.53 | 65.50 | 62.21 | 65.50 | 4,231,470 | +2.71(+4.32%) |
Nov 23, 2021 | 63.12 | 63.55 | 62.51 | 62.79 | 5,344,879 | -0.43(-0.68%) |
Nov 22, 2021 | 63.73 | 63.92 | 62.87 | 63.22 | 4,112,845 | -0.68(-1.06%) |
Nov 19, 2021 | 64.09 | 64.47 | 63.79 | 63.90 | 3,418,772 | +0.33(+0.53%) |
Nov 18, 2021 | 64.05 | 63.67 | 63.51 | 63.56 | 6,174,949 | -1.81(-2.78%) |
Nov 17, 2021 | 66.27 | 66.27 | 65.13 | 65.38 | 4,042,951 | -0.67(-1.01%) |
Nov 16, 2021 | 66.06 | 66.23 | 65.64 | 66.05 | 4,575,284 | +0.79(+1.21%) |
Nov 15, 2021 | 65.74 | 65.79 | 65.17 | 65.25 | 4,802,813 | -0.48(-0.74%) |
Nov 12, 2021 | 65.52 | 65.85 | 65.21 | 65.74 | 12,322,857 | +0.01(+0.01%) |
Nov 11, 2021 | 64.98 | 65.74 | 64.90 | 65.73 | 5,407,469 | +2.07(+3.26%) |
Nov 10, 2021 | 63.62 | 63.65 | 4,397,415 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.30 | 63.73 | 62.86 | 63.04 | 3,167,883 | -0.52(-0.82%) |
Nov 08, 2021 | 63.46 | 63.61 | 63.24 | 63.56 | 3,258,017 | +0.62(+0.99%) |
Nov 05, 2021 | 63.71 | 63.78 | 62.69 | 62.94 | 3,997,977 | -1.04(-1.63%) |
Nov 04, 2021 | 64.72 | 64.79 | 63.76 | 63.98 | 3,479,548 | -0.21(-0.33%) |
Nov 03, 2021 | 63.93 | 64.26 | 63.60 | 64.19 | 3,889,858 | +0.62(+0.98%) |
Nov 02, 2021 | 64.08 | 64.08 | 63.44 | 63.57 | 4,559,582 | -1.85(-2.83%) |