Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.69 | 58.78 | 58.74 | 430,492 | +1.52(+2.66%) | |
Jan 28, 2022 | 55.55 | 57.21 | 55.09 | 57.22 | 345,876 | +1.53(+2.75%) |
Jan 27, 2022 | 56.08 | 56.99 | 55.24 | 55.69 | 356,893 | -0.09(-0.16%) |
Jan 26, 2022 | 56.65 | 57.79 | 55.12 | 55.78 | 417,969 | -0.82(-1.45%) |
Jan 25, 2022 | 58.09 | 58.09 | 56.02 | 56.60 | 779,295 | -1.74(-2.98%) |
Jan 24, 2022 | 57.05 | 58.60 | 56.17 | 58.34 | 340,380 | +0.44(+0.76%) |
Jan 21, 2022 | 57.28 | 58.10 | 56.88 | 57.90 | 489,245 | +0.43(+0.75%) |
Jan 20, 2022 | 58.45 | 58.81 | 57.25 | 57.47 | 198,286 | -0.74(-1.27%) |
Jan 19, 2022 | 58.52 | 59.17 | 58.21 | 58.21 | 197,094 | -0.43(-0.73%) |
Jan 18, 2022 | 58.74 | 59.20 | 57.18 | 58.64 | 364,118 | -0.64(-1.08%) |
Jan 14, 2022 | 59.28 | 0 | +0.27(+0.46%) | |||
Jan 13, 2022 | 59.25 | 59.98 | 58.89 | 59.01 | 142,393 | -0.14(-0.24%) |
Jan 12, 2022 | 59.24 | 60.49 | 58.86 | 59.15 | 189,155 | -0.16(-0.27%) |
Jan 11, 2022 | 59.37 | 59.54 | 58.78 | 59.31 | 202,632 | -0.01(-0.02%) |
Jan 10, 2022 | 58.73 | 59.43 | 57.94 | 59.32 | 290,216 | +0.40(+0.68%) |
Jan 07, 2022 | 58.96 | 59.24 | 56.39 | 58.92 | 244,252 | +0.20(+0.34%) |
Jan 06, 2022 | 59.51 | 59.98 | 58.65 | 58.72 | 242,383 | -0.42(-0.71%) |
Jan 05, 2022 | 60.78 | 60.89 | 59.12 | 59.14 | 187,891 | -1.63(-2.68%) |
Jan 04, 2022 | 59.78 | 61.27 | 59.48 | 60.77 | 252,881 | +1.17(+1.96%) |
Jan 03, 2022 | 59.65 | 60.31 | 59.18 | 59.60 | 234,260 | -0.04(-0.07%) |
Dec 31, 2021 | 59.50 | 60.13 | 59.18 | 59.64 | 231,851 | +0.13(+0.22%) |
Dec 30, 2021 | 59.50 | 60.57 | 58.57 | 59.51 | 195,898 | +0.03(+0.05%) |
Dec 29, 2021 | 60.21 | 60.42 | 58.49 | 59.48 | 299,872 | -0.85(-1.41%) |
Dec 28, 2021 | 57.17 | 60.39 | 57.17 | 60.33 | 225,771 | +0.50(+0.84%) |
Dec 27, 2021 | 58.45 | 59.85 | 58.12 | 59.83 | 242,428 | +1.29(+2.20%) |
Dec 23, 2021 | 57.93 | 58.74 | 57.80 | 58.54 | 320,231 | +0.93(+1.61%) |
Dec 22, 2021 | 57.17 | 57.66 | 56.64 | 57.61 | 267,313 | +0.29(+0.51%) |
Dec 21, 2021 | 57.10 | 57.92 | 56.98 | 57.32 | 398,350 | +0.87(+1.54%) |
Dec 20, 2021 | 58.02 | 58.03 | 55.76 | 56.45 | 414,576 | -2.00(-3.42%) |
Dec 17, 2021 | 58.11 | 59.14 | 57.82 | 58.45 | 1,278,776 | +0.26(+0.45%) |
Dec 16, 2021 | 58.98 | 59.71 | 57.97 | 58.19 | 383,576 | -0.61(-1.04%) |
Dec 15, 2021 | 59.14 | 59.41 | 58.30 | 58.80 | 369,409 | -0.40(-0.68%) |
Dec 14, 2021 | 58.63 | 59.65 | 58.28 | 59.20 | 297,048 | +0.25(+0.42%) |
Dec 13, 2021 | 59.09 | 59.69 | 58.67 | 58.95 | 324,465 | -0.15(-0.25%) |
Dec 10, 2021 | 58.95 | 60.25 | 58.57 | 59.10 | 463,295 | +0.42(+0.72%) |
Dec 09, 2021 | 58.47 | 59.84 | 56.30 | 58.68 | 518,086 | -0.11(-0.19%) |
Dec 08, 2021 | 57.96 | 58.95 | 57.73 | 58.79 | 293,958 | +0.62(+1.07%) |
Dec 07, 2021 | 58.28 | 58.97 | 57.84 | 58.17 | 277,063 | +0.09(+0.15%) |
Dec 06, 2021 | 57.95 | 58.80 | 57.86 | 58.08 | 408,277 | +0.75(+1.31%) |
Dec 03, 2021 | 58.14 | 58.50 | 56.88 | 57.33 | 271,430 | -0.99(-1.70%) |
Dec 02, 2021 | 58.76 | 58.79 | 56.53 | 58.32 | 339,493 | +1.73(+3.06%) |
Dec 01, 2021 | 57.02 | 58.26 | 56.48 | 56.59 | 599,576 | +0.09(+0.16%) |
Nov 30, 2021 | 59.53 | 59.68 | 56.16 | 56.50 | 507,554 | -3.56(-5.93%) |
Nov 29, 2021 | 60.84 | 60.86 | 59.92 | 60.06 | 266,334 | -0.37(-0.61%) |
Nov 26, 2021 | 59.82 | 60.74 | 59.79 | 60.43 | 296,038 | -0.44(-0.72%) |
Nov 24, 2021 | 60.40 | 60.94 | 59.84 | 60.87 | 365,270 | +0.29(+0.48%) |
Nov 23, 2021 | 60.12 | 60.81 | 59.93 | 60.58 | 300,959 | +0.33(+0.55%) |
Nov 22, 2021 | 60.81 | 61.23 | 60.17 | 60.25 | 196,976 | -0.47(-0.77%) |
Nov 19, 2021 | 60.23 | 60.79 | 59.92 | 60.72 | 350,070 | +0.16(+0.26%) |
Nov 18, 2021 | 62.01 | 60.90 | 60.42 | 60.56 | 239,210 | -1.56(-2.51%) |
Nov 17, 2021 | 62.36 | 62.81 | 61.76 | 62.12 | 281,341 | -0.51(-0.81%) |
Nov 16, 2021 | 62.30 | 63.07 | 62.13 | 62.63 | 456,264 | +0.37(+0.59%) |
Nov 15, 2021 | 62.18 | 62.58 | 61.88 | 62.26 | 434,892 | +0.02(+0.03%) |
Nov 12, 2021 | 62.86 | 63.02 | 62.13 | 62.24 | 286,285 | -0.33(-0.53%) |
Nov 11, 2021 | 62.90 | 63.18 | 61.95 | 62.57 | 545,449 | -0.38(-0.60%) |
Nov 10, 2021 | 60.61 | 62.95 | 766,598 | +2.08(+3.42%) | ||
Nov 09, 2021 | 61.55 | 61.69 | 60.82 | 60.87 | 262,671 | -0.65(-1.06%) |
Nov 08, 2021 | 60.57 | 61.53 | 60.47 | 61.52 | 632,557 | +1.05(+1.74%) |
Nov 05, 2021 | 61.70 | 61.90 | 60.44 | 60.47 | 323,234 | -0.57(-0.93%) |
Nov 04, 2021 | 60.02 | 61.63 | 59.76 | 61.04 | 727,477 | +0.81(+1.34%) |
Nov 03, 2021 | 63.52 | 63.95 | 59.65 | 60.23 | 839,444 | -3.83(-5.98%) |
Nov 02, 2021 | 64.55 | 65.25 | 62.19 | 64.06 | 1,558,620 | -3.79(-5.59%) |