Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.92 | 57.87 | 1,315,484 | -0.19(-0.32%) | ||
Jan 28, 2022 | 58.65 | 59.69 | 57.43 | 58.06 | 2,147,477 | -0.62(-1.06%) |
Jan 27, 2022 | 59.72 | 60.02 | 56.77 | 58.68 | 2,208,745 | +0.59(+1.01%) |
Jan 26, 2022 | 58.44 | 59.91 | 57.53 | 58.09 | 2,029,504 | +1.10(+1.94%) |
Jan 25, 2022 | 54.46 | 57.68 | 53.74 | 56.99 | 3,016,292 | +2.86(+5.29%) |
Jan 24, 2022 | 52.24 | 54.19 | 52.16 | 54.13 | 2,052,643 | +0.61(+1.14%) |
Jan 21, 2022 | 54.28 | 54.82 | 52.90 | 53.51 | 2,148,614 | -1.49(-2.70%) |
Jan 20, 2022 | 56.70 | 57.97 | 54.86 | 55.00 | 2,654,326 | -2.33(-4.06%) |
Jan 19, 2022 | 59.14 | 59.97 | 56.82 | 57.33 | 1,784,669 | -1.65(-2.79%) |
Jan 18, 2022 | 61.97 | 62.13 | 58.38 | 58.97 | 1,724,846 | -1.74(-2.87%) |
Jan 14, 2022 | 60.71 | 0 | +1.21(+2.03%) | |||
Jan 13, 2022 | 62.25 | 62.32 | 59.33 | 59.51 | 1,220,291 | -2.56(-4.12%) |
Jan 12, 2022 | 60.17 | 62.53 | 59.02 | 62.06 | 2,144,716 | +2.73(+4.61%) |
Jan 11, 2022 | 59.69 | 60.18 | 58.00 | 59.33 | 2,231,422 | -0.26(-0.44%) |
Jan 10, 2022 | 58.57 | 60.58 | 58.16 | 59.59 | 2,504,532 | +0.76(+1.30%) |
Jan 07, 2022 | 57.11 | 59.16 | 56.64 | 58.83 | 1,428,755 | +2.17(+3.84%) |
Jan 06, 2022 | 56.02 | 57.22 | 55.35 | 56.66 | 1,649,899 | +1.32(+2.38%) |
Jan 05, 2022 | 58.39 | 59.00 | 55.30 | 55.34 | 1,809,109 | -1.35(-2.38%) |
Jan 04, 2022 | 56.79 | 58.40 | 56.37 | 56.69 | 1,356,628 | +0.07(+0.12%) |
Jan 03, 2022 | 55.09 | 56.62 | 54.77 | 56.62 | 1,000,068 | +1.85(+3.38%) |
Dec 31, 2021 | 54.58 | 55.03 | 54.05 | 54.77 | 535,858 | +0.14(+0.26%) |
Dec 30, 2021 | 55.52 | 56.15 | 54.47 | 54.63 | 673,133 | -1.04(-1.86%) |
Dec 29, 2021 | 55.87 | 56.07 | 55.31 | 55.66 | 761,131 | -0.33(-0.59%) |
Dec 28, 2021 | 56.03 | 56.25 | 55.43 | 55.99 | 755,963 | +0.09(+0.17%) |
Dec 27, 2021 | 53.59 | 55.90 | 52.74 | 55.90 | 908,640 | +2.27(+4.23%) |
Dec 23, 2021 | 53.18 | 54.28 | 53.06 | 53.63 | 1,130,205 | +0.65(+1.23%) |
Dec 22, 2021 | 52.22 | 53.80 | 52.16 | 52.98 | 738,064 | +0.66(+1.27%) |
Dec 21, 2021 | 51.58 | 53.18 | 51.12 | 52.32 | 1,030,496 | +1.30(+2.55%) |
Dec 20, 2021 | 50.63 | 51.63 | 49.94 | 51.02 | 1,328,873 | -0.56(-1.09%) |
Dec 17, 2021 | 52.03 | 52.84 | 50.98 | 51.58 | 1,234,538 | -0.51(-0.98%) |
Dec 16, 2021 | 53.59 | 53.59 | 51.99 | 52.09 | 1,128,342 | +0.36(+0.69%) |
Dec 15, 2021 | 52.12 | 52.34 | 51.06 | 51.73 | 1,176,262 | -0.67(-1.28%) |
Dec 14, 2021 | 52.07 | 53.68 | 51.59 | 52.40 | 1,756,588 | -0.15(-0.29%) |
Dec 13, 2021 | 53.35 | 54.16 | 52.48 | 52.56 | 1,265,941 | -1.60(-2.96%) |
Dec 10, 2021 | 54.35 | 54.50 | 53.23 | 54.16 | 788,939 | +0.41(+0.76%) |
Dec 09, 2021 | 53.87 | 54.33 | 53.39 | 53.75 | 941,376 | -0.97(-1.77%) |
Dec 08, 2021 | 54.72 | 55.00 | 53.22 | 54.72 | 709,051 | +1.09(+2.03%) |
Dec 07, 2021 | 50.98 | 53.86 | 50.98 | 53.63 | 1,241,408 | +2.88(+5.67%) |
Dec 06, 2021 | 52.16 | 52.16 | 49.39 | 50.76 | 1,636,437 | -0.46(-0.90%) |
Dec 03, 2021 | 51.99 | 52.78 | 50.61 | 51.21 | 1,140,628 | -0.47(-0.90%) |
Dec 02, 2021 | 49.75 | 51.76 | 49.10 | 51.68 | 1,992,828 | +3.29(+6.81%) |
Dec 01, 2021 | 52.14 | 52.25 | 48.17 | 48.39 | 1,902,447 | -2.16(-4.27%) |
Nov 30, 2021 | 51.25 | 51.56 | 50.03 | 50.54 | 2,418,994 | -1.55(-2.98%) |
Nov 29, 2021 | 54.63 | 54.99 | 51.94 | 52.10 | 1,834,886 | -2.16(-3.99%) |
Nov 26, 2021 | 53.63 | 54.97 | 51.99 | 54.26 | 1,388,485 | -0.65(-1.18%) |
Nov 24, 2021 | 53.72 | 54.98 | 53.72 | 54.91 | 752,827 | +0.63(+1.16%) |
Nov 23, 2021 | 51.99 | 54.52 | 51.90 | 54.28 | 1,472,025 | +2.24(+4.30%) |
Nov 22, 2021 | 52.04 | 52.74 | 51.54 | 52.04 | 859,125 | +0.00(+0.00%) |
Nov 19, 2021 | 52.83 | 53.29 | 51.44 | 52.04 | 1,575,765 | -2.10(-3.88%) |
Nov 18, 2021 | 53.55 | 54.34 | 54.03 | 54.14 | 1,226,195 | +0.40(+0.75%) |
Nov 17, 2021 | 52.66 | 54.18 | 52.34 | 53.73 | 1,359,516 | +1.23(+2.34%) |
Nov 16, 2021 | 52.81 | 53.11 | 52.25 | 52.50 | 1,619,103 | -0.10(-0.19%) |
Nov 15, 2021 | 53.66 | 53.80 | 51.76 | 52.60 | 1,852,230 | -0.43(-0.81%) |
Nov 12, 2021 | 53.83 | 54.37 | 52.90 | 53.03 | 896,230 | -1.28(-2.36%) |
Nov 11, 2021 | 53.44 | 54.91 | 53.19 | 54.32 | 992,387 | +1.25(+2.35%) |
Nov 10, 2021 | 56.39 | 53.07 | 1,683,552 | -3.72(-6.55%) | ||
Nov 09, 2021 | 55.55 | 57.27 | 55.24 | 56.78 | 2,538,186 | +0.97(+1.74%) |
Nov 08, 2021 | 55.93 | 56.00 | 55.07 | 55.82 | 1,312,357 | +0.34(+0.61%) |
Nov 05, 2021 | 55.76 | 56.18 | 55.02 | 55.48 | 1,310,668 | +0.19(+0.34%) |
Nov 04, 2021 | 57.55 | 58.15 | 55.23 | 55.29 | 1,731,769 | -1.64(-2.89%) |
Nov 03, 2021 | 56.06 | 58.48 | 54.66 | 56.94 | 3,270,261 | +1.84(+3.33%) |
Nov 02, 2021 | 54.96 | 55.39 | 54.49 | 55.10 | 1,614,876 | -0.35(-0.64%) |