Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.81 | 54.98 | 54.91 | 7,434,823 | +0.72(+1.33%) | |
Jan 28, 2022 | 53.62 | 54.20 | 52.82 | 54.19 | 4,453,840 | +0.42(+0.78%) |
Jan 27, 2022 | 54.82 | 55.90 | 53.05 | 53.77 | 5,382,386 | -0.51(-0.93%) |
Jan 26, 2022 | 54.95 | 55.60 | 53.83 | 54.28 | 6,058,923 | -0.09(-0.17%) |
Jan 25, 2022 | 53.74 | 54.88 | 52.55 | 54.37 | 6,425,661 | +0.11(+0.20%) |
Jan 24, 2022 | 51.64 | 54.39 | 50.83 | 54.26 | 7,774,348 | +1.58(+3.01%) |
Jan 21, 2022 | 54.98 | 55.05 | 52.38 | 52.68 | 6,495,203 | -2.52(-4.57%) |
Jan 20, 2022 | 54.59 | 56.39 | 54.31 | 55.20 | 7,587,338 | +0.63(+1.15%) |
Jan 19, 2022 | 58.21 | 58.22 | 54.34 | 54.57 | 6,782,743 | -3.39(-5.85%) |
Jan 18, 2022 | 56.83 | 58.24 | 56.66 | 57.97 | 7,343,254 | -0.63(-1.07%) |
Jan 14, 2022 | 58.59 | 0 | -0.05(-0.08%) | |||
Jan 13, 2022 | 58.55 | 59.45 | 58.50 | 58.64 | 4,515,500 | +0.09(+0.16%) |
Jan 12, 2022 | 58.36 | 58.88 | 57.92 | 58.55 | 6,957,704 | +0.44(+0.76%) |
Jan 11, 2022 | 57.76 | 58.30 | 57.07 | 58.10 | 4,400,914 | +0.25(+0.43%) |
Jan 10, 2022 | 58.16 | 58.43 | 57.14 | 57.85 | 5,659,457 | +0.43(+0.75%) |
Jan 07, 2022 | 56.53 | 57.48 | 56.32 | 57.42 | 5,602,923 | +0.95(+1.68%) |
Jan 06, 2022 | 56.20 | 56.60 | 55.50 | 56.47 | 3,810,459 | +1.03(+1.86%) |
Jan 05, 2022 | 56.39 | 56.77 | 55.33 | 55.44 | 3,987,466 | -0.39(-0.69%) |
Jan 04, 2022 | 54.69 | 56.39 | 54.66 | 55.83 | 5,339,014 | +1.93(+3.57%) |
Jan 03, 2022 | 53.99 | 54.37 | 53.75 | 53.90 | 3,532,823 | +0.40(+0.74%) |
Dec 31, 2021 | 53.40 | 53.71 | 53.30 | 53.51 | 2,075,415 | +0.10(+0.19%) |
Dec 30, 2021 | 53.70 | 54.06 | 53.37 | 53.40 | 1,722,711 | -0.37(-0.69%) |
Dec 29, 2021 | 54.00 | 54.22 | 53.70 | 53.77 | 1,984,766 | -0.08(-0.15%) |
Dec 28, 2021 | 53.79 | 54.34 | 53.75 | 53.86 | 1,965,720 | -0.06(-0.10%) |
Dec 27, 2021 | 53.62 | 53.92 | 53.37 | 53.91 | 2,592,480 | +0.38(+0.71%) |
Dec 23, 2021 | 53.60 | 54.19 | 53.45 | 53.53 | 1,999,354 | +0.18(+0.35%) |
Dec 22, 2021 | 53.29 | 53.67 | 53.15 | 53.35 | 2,537,472 | +0.02(+0.03%) |
Dec 21, 2021 | 52.66 | 53.55 | 52.64 | 53.33 | 3,704,977 | +1.30(+2.50%) |
Dec 20, 2021 | 52.22 | 52.51 | 50.98 | 52.03 | 4,452,907 | -0.94(-1.77%) |
Dec 17, 2021 | 53.56 | 53.76 | 52.40 | 52.97 | 15,750,836 | -0.85(-1.57%) |
Dec 16, 2021 | 53.83 | 54.13 | 53.13 | 53.82 | 5,859,196 | +1.40(+2.67%) |
Dec 15, 2021 | 52.42 | 52.57 | 51.48 | 52.42 | 4,076,078 | +0.11(+0.21%) |
Dec 14, 2021 | 51.76 | 52.91 | 51.71 | 52.31 | 3,976,595 | +0.60(+1.16%) |
Dec 13, 2021 | 52.20 | 52.20 | 51.44 | 51.71 | 3,707,875 | -0.55(-1.06%) |
Dec 10, 2021 | 52.90 | 52.94 | 52.16 | 52.26 | 4,736,354 | -0.32(-0.61%) |
Dec 09, 2021 | 51.77 | 53.08 | 51.46 | 52.58 | 5,631,664 | +0.70(+1.35%) |
Dec 08, 2021 | 51.66 | 52.90 | 51.42 | 51.88 | 6,111,193 | +0.17(+0.34%) |
Dec 07, 2021 | 51.56 | 51.91 | 51.18 | 51.71 | 4,456,652 | +0.64(+1.26%) |
Dec 06, 2021 | 50.88 | 51.74 | 50.43 | 51.06 | 4,113,773 | +0.51(+1.00%) |
Dec 03, 2021 | 51.83 | 51.92 | 50.11 | 50.56 | 5,803,569 | -1.17(-2.26%) |
Dec 02, 2021 | 50.31 | 52.06 | 50.20 | 51.73 | 4,417,461 | +1.85(+3.71%) |
Dec 01, 2021 | 51.67 | 52.04 | 49.84 | 49.88 | 5,246,452 | -0.60(-1.19%) |
Nov 30, 2021 | 51.88 | 51.88 | 50.28 | 50.48 | 8,130,569 | -2.05(-3.89%) |
Nov 29, 2021 | 52.88 | 53.16 | 52.23 | 52.52 | 4,121,833 | +0.24(+0.46%) |
Nov 26, 2021 | 52.34 | 52.66 | 51.56 | 52.28 | 3,582,207 | -2.00(-3.68%) |
Nov 24, 2021 | 54.22 | 54.65 | 53.84 | 54.28 | 2,830,813 | -0.08(-0.15%) |
Nov 23, 2021 | 54.01 | 54.42 | 53.72 | 54.36 | 2,829,141 | +0.74(+1.37%) |
Nov 22, 2021 | 53.25 | 54.22 | 53.12 | 53.63 | 3,198,516 | +1.05(+2.00%) |
Nov 19, 2021 | 52.66 | 52.95 | 51.92 | 52.58 | 4,138,608 | -0.64(-1.21%) |
Nov 18, 2021 | 53.55 | 53.26 | 53.10 | 53.22 | 3,150,645 | -0.26(-0.48%) |
Nov 17, 2021 | 54.36 | 54.53 | 53.27 | 53.48 | 3,188,866 | -1.01(-1.86%) |
Nov 16, 2021 | 55.12 | 55.22 | 54.47 | 54.49 | 3,429,336 | -0.70(-1.27%) |
Nov 15, 2021 | 55.54 | 55.63 | 55.03 | 55.19 | 2,579,100 | -0.16(-0.28%) |
Nov 12, 2021 | 55.27 | 55.41 | 54.92 | 55.35 | 3,684,168 | +0.08(+0.15%) |
Nov 11, 2021 | 54.48 | 55.68 | 54.29 | 55.27 | 4,159,396 | +0.76(+1.40%) |
Nov 10, 2021 | 53.86 | 54.50 | 4,509,224 | +0.53(+0.99%) | ||
Nov 09, 2021 | 53.99 | 54.23 | 53.58 | 53.97 | 4,092,339 | -0.37(-0.68%) |
Nov 08, 2021 | 54.50 | 54.78 | 54.08 | 54.34 | 3,493,492 | +0.15(+0.27%) |
Nov 05, 2021 | 54.78 | 54.98 | 54.14 | 54.19 | 4,287,257 | -0.22(-0.41%) |
Nov 04, 2021 | 55.17 | 55.28 | 53.90 | 54.41 | 3,566,229 | -0.95(-1.71%) |
Nov 03, 2021 | 54.97 | 55.72 | 54.84 | 55.36 | 3,282,820 | +0.15(+0.27%) |
Nov 02, 2021 | 55.26 | 55.71 | 55.08 | 55.21 | 3,539,681 | -0.08(-0.15%) |