Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.41 | 54.57 | 54.50 | 7,490,984 | +0.72(+1.33%) | |
Jan 28, 2022 | 53.21 | 53.79 | 52.42 | 53.78 | 4,487,483 | +0.41(+0.78%) |
Jan 27, 2022 | 54.41 | 55.48 | 52.66 | 53.37 | 5,423,044 | -0.50(-0.93%) |
Jan 26, 2022 | 54.54 | 55.18 | 53.43 | 53.87 | 6,104,691 | -0.09(-0.17%) |
Jan 25, 2022 | 53.33 | 54.47 | 52.15 | 53.96 | 6,474,200 | +0.11(+0.20%) |
Jan 24, 2022 | 51.25 | 53.98 | 50.44 | 53.85 | 7,833,074 | +1.57(+3.01%) |
Jan 21, 2022 | 54.57 | 54.64 | 51.98 | 52.28 | 6,544,267 | -2.51(-4.57%) |
Jan 20, 2022 | 54.18 | 55.97 | 53.90 | 54.79 | 7,644,651 | +0.62(+1.15%) |
Jan 19, 2022 | 57.78 | 57.79 | 53.93 | 54.17 | 6,833,978 | -3.36(-5.85%) |
Jan 18, 2022 | 56.41 | 57.80 | 56.23 | 57.53 | 7,398,724 | -0.62(-1.07%) |
Jan 14, 2022 | 58.15 | 0 | -0.05(-0.08%) | |||
Jan 13, 2022 | 58.12 | 59.00 | 58.06 | 58.20 | 4,549,609 | +0.09(+0.16%) |
Jan 12, 2022 | 57.92 | 58.44 | 57.48 | 58.11 | 7,010,261 | +0.44(+0.76%) |
Jan 11, 2022 | 57.33 | 57.86 | 56.64 | 57.67 | 4,434,158 | +0.25(+0.43%) |
Jan 10, 2022 | 57.72 | 57.99 | 56.71 | 57.42 | 5,702,207 | +0.43(+0.75%) |
Jan 07, 2022 | 56.10 | 57.05 | 55.89 | 56.99 | 5,645,246 | +0.94(+1.68%) |
Jan 06, 2022 | 55.77 | 56.18 | 55.08 | 56.05 | 3,839,242 | +1.02(+1.86%) |
Jan 05, 2022 | 55.97 | 56.34 | 54.92 | 55.03 | 4,017,587 | -0.38(-0.69%) |
Jan 04, 2022 | 54.28 | 55.97 | 54.25 | 55.41 | 5,379,344 | +1.91(+3.57%) |
Jan 03, 2022 | 53.58 | 53.96 | 53.35 | 53.50 | 3,559,509 | +0.39(+0.74%) |
Dec 31, 2021 | 53.00 | 53.31 | 52.90 | 53.10 | 2,091,092 | +0.10(+0.19%) |
Dec 30, 2021 | 53.30 | 53.65 | 52.97 | 53.00 | 1,735,724 | -0.37(-0.69%) |
Dec 29, 2021 | 53.60 | 53.81 | 53.30 | 53.37 | 1,999,759 | -0.08(-0.15%) |
Dec 28, 2021 | 53.39 | 53.93 | 53.35 | 53.45 | 1,980,569 | -0.05(-0.10%) |
Dec 27, 2021 | 53.21 | 53.52 | 52.97 | 53.51 | 2,612,063 | +0.37(+0.71%) |
Dec 23, 2021 | 53.20 | 53.78 | 53.05 | 53.13 | 2,014,457 | +0.18(+0.35%) |
Dec 22, 2021 | 52.89 | 53.27 | 52.75 | 52.95 | 2,556,640 | +0.02(+0.03%) |
Dec 21, 2021 | 52.26 | 53.15 | 52.24 | 52.93 | 3,732,964 | +1.29(+2.50%) |
Dec 20, 2021 | 51.83 | 52.12 | 50.60 | 51.64 | 4,486,543 | -0.93(-1.77%) |
Dec 17, 2021 | 53.16 | 53.36 | 52.01 | 52.57 | 15,869,816 | -0.84(-1.57%) |
Dec 16, 2021 | 53.43 | 53.73 | 52.73 | 53.42 | 5,903,456 | +1.39(+2.67%) |
Dec 15, 2021 | 52.03 | 52.17 | 51.09 | 52.03 | 4,106,868 | +0.11(+0.21%) |
Dec 14, 2021 | 51.37 | 52.51 | 51.33 | 51.92 | 4,006,634 | +0.59(+1.16%) |
Dec 13, 2021 | 51.81 | 51.81 | 51.06 | 51.32 | 3,735,884 | -0.55(-1.06%) |
Dec 10, 2021 | 52.50 | 52.55 | 51.77 | 51.87 | 4,772,132 | -0.32(-0.61%) |
Dec 09, 2021 | 51.39 | 52.68 | 51.08 | 52.19 | 5,674,205 | +0.69(+1.35%) |
Dec 08, 2021 | 51.28 | 52.50 | 51.04 | 51.50 | 6,157,356 | +0.17(+0.34%) |
Dec 07, 2021 | 51.18 | 51.52 | 50.80 | 51.32 | 4,490,317 | +0.64(+1.26%) |
Dec 06, 2021 | 50.50 | 51.35 | 50.05 | 50.68 | 4,144,848 | +0.50(+1.00%) |
Dec 03, 2021 | 51.44 | 51.53 | 49.73 | 50.18 | 5,847,408 | -1.16(-2.26%) |
Dec 02, 2021 | 49.93 | 51.67 | 49.82 | 51.34 | 4,450,830 | +1.84(+3.71%) |
Dec 01, 2021 | 51.29 | 51.65 | 49.46 | 49.50 | 5,286,082 | -0.59(-1.19%) |
Nov 30, 2021 | 51.50 | 51.50 | 49.90 | 50.10 | 8,191,986 | -2.03(-3.89%) |
Nov 29, 2021 | 52.48 | 52.76 | 51.84 | 52.13 | 4,152,968 | +0.24(+0.46%) |
Nov 26, 2021 | 51.94 | 52.27 | 51.18 | 51.89 | 3,609,266 | -1.98(-3.68%) |
Nov 24, 2021 | 53.81 | 54.24 | 53.43 | 53.87 | 2,852,196 | -0.08(-0.15%) |
Nov 23, 2021 | 53.61 | 54.01 | 53.32 | 53.96 | 2,850,512 | +0.73(+1.37%) |
Nov 22, 2021 | 52.85 | 53.82 | 52.72 | 53.22 | 3,222,677 | +1.04(+2.00%) |
Nov 19, 2021 | 52.26 | 52.56 | 51.54 | 52.18 | 4,169,870 | -0.64(-1.21%) |
Nov 18, 2021 | 53.15 | 52.86 | 52.70 | 52.82 | 3,174,445 | -0.26(-0.48%) |
Nov 17, 2021 | 53.96 | 54.12 | 52.87 | 53.08 | 3,212,955 | -1.01(-1.86%) |
Nov 16, 2021 | 54.71 | 54.81 | 54.07 | 54.08 | 3,455,241 | -0.69(-1.27%) |
Nov 15, 2021 | 55.13 | 55.21 | 54.61 | 54.78 | 2,598,582 | -0.16(-0.28%) |
Nov 12, 2021 | 54.86 | 55.00 | 54.50 | 54.93 | 3,711,998 | +0.08(+0.15%) |
Nov 11, 2021 | 54.07 | 55.26 | 53.89 | 54.85 | 4,190,815 | +0.76(+1.40%) |
Nov 10, 2021 | 53.45 | 54.09 | 4,543,286 | +0.53(+0.99%) | ||
Nov 09, 2021 | 53.59 | 53.83 | 53.18 | 53.56 | 4,123,252 | -0.37(-0.68%) |
Nov 08, 2021 | 54.09 | 54.37 | 53.68 | 53.93 | 3,519,881 | +0.15(+0.27%) |
Nov 05, 2021 | 54.37 | 54.57 | 53.73 | 53.78 | 4,319,642 | -0.22(-0.41%) |
Nov 04, 2021 | 54.76 | 54.87 | 53.49 | 54.00 | 3,593,167 | -0.94(-1.71%) |
Nov 03, 2021 | 54.56 | 55.30 | 54.43 | 54.94 | 3,307,618 | +0.15(+0.27%) |
Nov 02, 2021 | 54.84 | 55.29 | 54.67 | 54.80 | 3,566,419 | -0.08(-0.15%) |