Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.72 | 55.91 | 55.79 | 10,391,529 | +1.19(+2.19%) | |
Jan 28, 2022 | 54.75 | 54.91 | 53.75 | 54.59 | 7,866,044 | -0.73(-1.32%) |
Jan 27, 2022 | 55.61 | 56.98 | 54.80 | 55.32 | 8,901,642 | -0.94(-1.67%) |
Jan 26, 2022 | 57.08 | 58.29 | 55.86 | 56.26 | 7,883,841 | -1.46(-2.53%) |
Jan 25, 2022 | 57.20 | 57.98 | 56.61 | 57.72 | 6,367,712 | +0.19(+0.33%) |
Jan 24, 2022 | 56.55 | 57.65 | 55.67 | 57.53 | 9,575,463 | -0.01(-0.02%) |
Jan 21, 2022 | 58.56 | 58.59 | 56.83 | 57.54 | 10,441,837 | -0.68(-1.17%) |
Jan 20, 2022 | 58.97 | 59.73 | 58.10 | 58.22 | 11,547,375 | -1.01(-1.71%) |
Jan 19, 2022 | 56.54 | 59.49 | 56.46 | 59.23 | 17,342,948 | +3.37(+6.04%) |
Jan 18, 2022 | 55.56 | 55.90 | 55.04 | 55.86 | 5,413,015 | +0.03(+0.05%) |
Jan 14, 2022 | 55.83 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 56.06 | 56.42 | 55.83 | 55.92 | 5,289,788 | -0.18(-0.33%) |
Jan 12, 2022 | 55.63 | 56.16 | 55.13 | 56.10 | 4,360,250 | +0.66(+1.18%) |
Jan 11, 2022 | 55.11 | 55.58 | 54.59 | 55.45 | 5,727,685 | +0.34(+0.61%) |
Jan 10, 2022 | 54.00 | 55.21 | 53.74 | 55.11 | 5,435,706 | +0.91(+1.68%) |
Jan 07, 2022 | 54.21 | 54.42 | 53.61 | 54.20 | 6,529,862 | +0.69(+1.30%) |
Jan 06, 2022 | 54.13 | 54.35 | 52.78 | 53.51 | 9,361,712 | -1.51(-2.75%) |
Jan 05, 2022 | 55.56 | 56.31 | 54.98 | 55.02 | 7,942,305 | -0.09(-0.17%) |
Jan 04, 2022 | 55.76 | 56.23 | 54.98 | 55.11 | 8,231,237 | -0.50(-0.90%) |
Jan 03, 2022 | 55.79 | 56.31 | 55.54 | 55.61 | 7,120,593 | -0.95(-1.68%) |
Dec 31, 2021 | 56.58 | 56.70 | 55.92 | 56.56 | 4,953,508 | +0.39(+0.70%) |
Dec 30, 2021 | 55.43 | 56.23 | 55.41 | 56.17 | 4,709,970 | +0.88(+1.60%) |
Dec 29, 2021 | 54.49 | 55.79 | 54.40 | 55.28 | 4,877,631 | +0.30(+0.55%) |
Dec 28, 2021 | 54.85 | 55.61 | 54.67 | 54.98 | 5,167,554 | +0.10(+0.18%) |
Dec 27, 2021 | 54.06 | 55.01 | 53.89 | 54.88 | 7,066,794 | +0.59(+1.09%) |
Dec 23, 2021 | 52.99 | 54.46 | 52.99 | 54.29 | 6,703,764 | +0.94(+1.76%) |
Dec 22, 2021 | 52.99 | 53.48 | 52.13 | 53.35 | 6,769,318 | +0.29(+0.55%) |
Dec 21, 2021 | 53.78 | 53.90 | 52.66 | 53.06 | 5,457,587 | -0.48(-0.90%) |
Dec 20, 2021 | 53.53 | 53.79 | 52.98 | 53.54 | 5,826,768 | -0.48(-0.89%) |
Dec 17, 2021 | 53.97 | 55.24 | 53.75 | 54.03 | 24,289,718 | +0.22(+0.41%) |
Dec 16, 2021 | 49.96 | 53.96 | 49.95 | 53.81 | 15,081,960 | +4.35(+8.80%) |
Dec 15, 2021 | 51.16 | 51.17 | 48.48 | 49.46 | 13,641,616 | -1.77(-3.45%) |
Dec 14, 2021 | 51.64 | 52.11 | 51.21 | 51.23 | 7,527,177 | -0.91(-1.75%) |
Dec 13, 2021 | 51.53 | 52.60 | 51.23 | 52.14 | 10,170,184 | +0.98(+1.91%) |
Dec 10, 2021 | 51.60 | 51.60 | 50.37 | 51.16 | 6,110,869 | -0.10(-0.20%) |
Dec 09, 2021 | 50.95 | 51.30 | 50.44 | 51.26 | 5,287,853 | -0.14(-0.27%) |
Dec 08, 2021 | 50.72 | 51.51 | 50.43 | 51.40 | 6,074,359 | +0.47(+0.93%) |
Dec 07, 2021 | 50.45 | 51.26 | 50.32 | 50.92 | 6,497,144 | +0.51(+1.00%) |
Dec 06, 2021 | 49.49 | 51.01 | 49.48 | 50.42 | 8,015,651 | +1.05(+2.12%) |
Dec 03, 2021 | 48.18 | 49.64 | 47.75 | 49.37 | 9,945,656 | +1.26(+2.63%) |
Dec 02, 2021 | 48.03 | 48.42 | 47.50 | 48.11 | 9,406,639 | -0.54(-1.11%) |
Dec 01, 2021 | 49.90 | 50.49 | 48.64 | 48.65 | 7,878,337 | -0.95(-1.91%) |
Nov 30, 2021 | 49.92 | 51.04 | 49.25 | 49.60 | 10,553,059 | -0.43(-0.87%) |
Nov 29, 2021 | 50.27 | 50.52 | 49.29 | 50.03 | 6,777,286 | -0.49(-0.97%) |
Nov 26, 2021 | 50.21 | 50.66 | 49.83 | 50.52 | 4,801,653 | +0.42(+0.85%) |
Nov 24, 2021 | 50.10 | 50.46 | 49.80 | 50.09 | 3,987,695 | -0.02(-0.04%) |
Nov 23, 2021 | 49.72 | 50.24 | 49.32 | 50.11 | 7,592,938 | -0.29(-0.57%) |
Nov 22, 2021 | 50.17 | 51.03 | 49.64 | 50.40 | 5,752,954 | -0.67(-1.31%) |
Nov 19, 2021 | 51.08 | 51.86 | 50.89 | 51.07 | 5,547,217 | -0.56(-1.08%) |
Nov 18, 2021 | 52.19 | 51.66 | 51.36 | 51.63 | 4,493,452 | -0.70(-1.35%) |
Nov 17, 2021 | 52.63 | 53.20 | 52.16 | 52.33 | 5,239,250 | -0.17(-0.33%) |
Nov 16, 2021 | 53.35 | 53.71 | 52.43 | 52.51 | 4,652,384 | -0.75(-1.41%) |
Nov 15, 2021 | 53.10 | 53.47 | 52.83 | 53.25 | 4,714,945 | +0.22(+0.41%) |
Nov 12, 2021 | 52.76 | 53.53 | 52.45 | 53.04 | 4,982,749 | -0.11(-0.20%) |
Nov 11, 2021 | 53.37 | 53.62 | 52.67 | 53.15 | 7,078,346 | +0.61(+1.17%) |
Nov 10, 2021 | 52.44 | 52.53 | 9,854,746 | +1.28(+2.50%) | ||
Nov 09, 2021 | 50.76 | 51.27 | 50.28 | 51.25 | 5,063,150 | +0.51(+1.00%) |
Nov 08, 2021 | 51.32 | 51.44 | 50.48 | 50.74 | 5,654,714 | -0.15(-0.30%) |
Nov 05, 2021 | 49.78 | 50.95 | 49.68 | 50.90 | 6,228,939 | +1.36(+2.75%) |
Nov 04, 2021 | 50.25 | 50.69 | 49.23 | 49.53 | 7,639,094 | -0.24(-0.49%) |
Nov 03, 2021 | 48.66 | 50.08 | 48.44 | 49.78 | 7,674,652 | +0.37(+0.75%) |
Nov 02, 2021 | 48.77 | 49.45 | 48.36 | 49.41 | 7,291,657 | +0.37(+0.75%) |