Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.38 | 60.79 | 60.77 | 1,463,024 | +0.18(+0.30%) | |
Jan 28, 2022 | 59.66 | 60.65 | 59.58 | 60.58 | 1,439,023 | -0.88(-1.43%) |
Jan 27, 2022 | 62.06 | 62.37 | 61.12 | 61.46 | 1,253,480 | +0.20(+0.33%) |
Jan 26, 2022 | 62.57 | 62.74 | 60.97 | 61.26 | 1,499,916 | -1.06(-1.70%) |
Jan 25, 2022 | 61.86 | 62.78 | 61.11 | 62.32 | 1,314,701 | +0.01(+0.02%) |
Jan 24, 2022 | 61.84 | 62.42 | 60.95 | 62.31 | 1,693,185 | -0.44(-0.71%) |
Jan 21, 2022 | 63.54 | 63.66 | 62.64 | 62.75 | 1,489,403 | -0.44(-0.70%) |
Jan 20, 2022 | 63.52 | 64.08 | 63.10 | 63.19 | 742,661 | -0.30(-0.47%) |
Jan 19, 2022 | 63.71 | 64.00 | 63.30 | 63.49 | 1,122,309 | -0.93(-1.45%) |
Jan 18, 2022 | 64.75 | 65.02 | 64.34 | 64.43 | 1,152,519 | -0.90(-1.37%) |
Jan 14, 2022 | 65.32 | 0 | +1.41(+2.20%) | |||
Jan 13, 2022 | 63.80 | 64.31 | 63.45 | 63.92 | 1,847,281 | +1.91(+3.08%) |
Jan 12, 2022 | 61.74 | 62.19 | 61.63 | 62.01 | 942,340 | -0.42(-0.68%) |
Jan 11, 2022 | 61.76 | 62.46 | 61.55 | 62.43 | 1,045,604 | +0.19(+0.31%) |
Jan 10, 2022 | 61.61 | 62.49 | 61.59 | 62.24 | 3,491,139 | +1.61(+2.65%) |
Jan 07, 2022 | 59.74 | 60.99 | 59.73 | 60.63 | 1,447,913 | +0.77(+1.29%) |
Jan 06, 2022 | 60.08 | 60.46 | 59.74 | 59.86 | 1,382,270 | -0.49(-0.81%) |
Jan 05, 2022 | 61.03 | 61.32 | 60.31 | 60.35 | 1,162,552 | -0.50(-0.82%) |
Jan 04, 2022 | 61.03 | 61.72 | 60.84 | 60.85 | 1,701,977 | -0.18(-0.30%) |
Jan 03, 2022 | 60.15 | 61.33 | 59.98 | 61.04 | 3,610,680 | +2.70(+4.62%) |
Dec 31, 2021 | 58.33 | 58.56 | 57.91 | 58.34 | 925,457 | +0.00(+0.00%) |
Dec 30, 2021 | 58.06 | 58.66 | 58.05 | 58.34 | 1,001,201 | +0.28(+0.48%) |
Dec 29, 2021 | 57.81 | 58.12 | 57.71 | 58.06 | 979,856 | +0.00(+0.00%) |
Dec 28, 2021 | 57.77 | 58.34 | 57.76 | 58.06 | 900,854 | -0.41(-0.71%) |
Dec 27, 2021 | 58.15 | 58.48 | 57.94 | 58.47 | 883,251 | -0.08(-0.13%) |
Dec 23, 2021 | 58.16 | 58.70 | 58.15 | 58.55 | 1,049,531 | +0.37(+0.63%) |
Dec 22, 2021 | 57.31 | 58.18 | 57.28 | 58.18 | 1,305,482 | +0.36(+0.62%) |
Dec 21, 2021 | 56.93 | 57.92 | 56.91 | 57.83 | 1,441,156 | +1.36(+2.41%) |
Dec 20, 2021 | 56.71 | 57.00 | 56.27 | 56.47 | 1,735,526 | -1.14(-1.97%) |
Dec 17, 2021 | 57.60 | 58.11 | 57.44 | 57.61 | 1,839,413 | +0.38(+0.66%) |
Dec 16, 2021 | 57.18 | 57.55 | 57.03 | 57.23 | 1,709,763 | +1.39(+2.48%) |
Dec 15, 2021 | 55.41 | 55.98 | 55.06 | 55.84 | 2,428,555 | +0.11(+0.19%) |
Dec 14, 2021 | 56.05 | 56.54 | 55.67 | 55.74 | 1,236,506 | +0.18(+0.33%) |
Dec 13, 2021 | 55.78 | 55.78 | 55.25 | 55.55 | 2,391,764 | -0.25(-0.45%) |
Dec 10, 2021 | 55.83 | 55.98 | 55.45 | 55.80 | 1,300,912 | +0.50(+0.91%) |
Dec 09, 2021 | 55.77 | 55.77 | 55.19 | 55.30 | 2,245,906 | -0.42(-0.76%) |
Dec 08, 2021 | 55.61 | 55.75 | 55.38 | 55.73 | 2,679,294 | -0.58(-1.03%) |
Dec 07, 2021 | 56.57 | 56.77 | 56.20 | 56.31 | 1,481,399 | -0.13(-0.22%) |
Dec 06, 2021 | 54.86 | 56.78 | 54.84 | 56.43 | 2,368,402 | +2.03(+3.74%) |
Dec 03, 2021 | 54.47 | 54.47 | 53.83 | 54.40 | 2,470,000 | +0.06(+0.11%) |
Dec 02, 2021 | 53.89 | 54.61 | 53.89 | 54.34 | 2,544,458 | +1.43(+2.69%) |
Dec 01, 2021 | 54.61 | 54.68 | 52.88 | 52.91 | 2,384,856 | -0.77(-1.44%) |
Nov 30, 2021 | 54.54 | 54.69 | 53.10 | 53.68 | 4,322,175 | -1.58(-2.86%) |
Nov 29, 2021 | 56.13 | 56.40 | 54.99 | 55.26 | 1,898,067 | -0.86(-1.53%) |
Nov 26, 2021 | 55.67 | 56.27 | 54.98 | 56.12 | 3,591,786 | -0.43(-0.77%) |
Nov 24, 2021 | 56.12 | 56.67 | 56.12 | 56.56 | 1,482,331 | -0.19(-0.34%) |
Nov 23, 2021 | 56.67 | 56.86 | 56.38 | 56.75 | 991,982 | +0.39(+0.68%) |
Nov 22, 2021 | 56.40 | 57.06 | 56.34 | 56.36 | 938,917 | -0.04(-0.07%) |
Nov 19, 2021 | 56.67 | 56.89 | 56.22 | 56.40 | 2,431,878 | -0.86(-1.50%) |
Nov 18, 2021 | 57.24 | 57.27 | 56.67 | 57.26 | 2,030,970 | -0.05(-0.08%) |
Nov 17, 2021 | 57.33 | 57.64 | 57.13 | 57.31 | 2,960,891 | -0.48(-0.83%) |
Nov 16, 2021 | 58.24 | 58.50 | 57.67 | 57.79 | 841,539 | -0.03(-0.05%) |
Nov 15, 2021 | 57.76 | 58.03 | 57.63 | 57.82 | 915,607 | +0.40(+0.70%) |
Nov 12, 2021 | 57.67 | 57.81 | 57.34 | 57.41 | 1,260,469 | -0.40(-0.70%) |
Nov 11, 2021 | 57.92 | 58.12 | 57.69 | 57.82 | 907,181 | -0.62(-1.06%) |
Nov 10, 2021 | 58.74 | 57.87 | 58.43 | 1,433,190 | +0.51(+0.88%) | |
Nov 09, 2021 | 58.20 | 58.32 | 57.68 | 57.92 | 1,030,665 | -0.16(-0.28%) |
Nov 08, 2021 | 58.26 | 58.39 | 57.86 | 58.09 | 999,193 | -0.47(-0.81%) |
Nov 05, 2021 | 58.31 | 58.69 | 58.13 | 58.56 | 1,422,583 | +1.23(+2.15%) |
Nov 04, 2021 | 57.54 | 57.60 | 56.95 | 57.33 | 2,863,230 | -1.24(-2.12%) |
Nov 03, 2021 | 57.38 | 58.60 | 57.37 | 58.57 | 1,581,877 | +0.70(+1.22%) |
Nov 02, 2021 | 58.06 | 58.18 | 57.76 | 57.87 | 1,504,698 | -0.43(-0.74%) |