Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.72 | 59.68 | 59.63 | 1,966,516 | +0.50(+0.85%) | |
Jan 28, 2022 | 58.23 | 59.21 | 57.98 | 59.13 | 2,354,684 | +0.60(+1.03%) |
Jan 27, 2022 | 58.23 | 58.99 | 57.94 | 58.53 | 1,983,983 | +0.78(+1.35%) |
Jan 26, 2022 | 58.04 | 58.58 | 57.35 | 57.75 | 1,873,545 | -0.20(-0.35%) |
Jan 25, 2022 | 57.42 | 58.46 | 57.23 | 57.96 | 2,309,957 | -0.03(-0.05%) |
Jan 24, 2022 | 59.02 | 59.37 | 56.68 | 57.98 | 2,649,044 | -1.06(-1.79%) |
Jan 21, 2022 | 59.36 | 59.86 | 58.91 | 59.04 | 1,800,781 | +0.19(+0.33%) |
Jan 20, 2022 | 58.90 | 59.45 | 58.61 | 58.85 | 1,304,198 | +0.08(+0.14%) |
Jan 19, 2022 | 58.60 | 59.33 | 58.29 | 58.76 | 1,172,883 | +0.24(+0.41%) |
Jan 18, 2022 | 58.78 | 58.91 | 57.61 | 58.52 | 1,905,122 | -0.53(-0.89%) |
Jan 14, 2022 | 59.05 | 0 | -0.57(-0.96%) | |||
Jan 13, 2022 | 59.37 | 60.09 | 59.26 | 59.62 | 2,286,001 | +0.23(+0.39%) |
Jan 12, 2022 | 58.81 | 59.44 | 58.63 | 59.39 | 1,637,251 | +0.23(+0.39%) |
Jan 11, 2022 | 60.06 | 60.14 | 58.79 | 59.16 | 1,626,134 | -0.84(-1.40%) |
Jan 10, 2022 | 60.25 | 60.58 | 59.82 | 60.00 | 1,302,752 | -0.28(-0.46%) |
Jan 07, 2022 | 59.63 | 60.54 | 59.26 | 60.28 | 1,513,210 | +0.39(+0.65%) |
Jan 06, 2022 | 60.52 | 60.79 | 59.65 | 59.89 | 1,868,240 | -0.69(-1.13%) |
Jan 05, 2022 | 59.77 | 60.93 | 59.77 | 60.58 | 1,843,038 | +0.74(+1.24%) |
Jan 04, 2022 | 59.76 | 60.77 | 59.76 | 59.84 | 1,317,570 | -0.10(-0.17%) |
Jan 03, 2022 | 60.19 | 60.36 | 59.28 | 59.94 | 1,320,079 | -0.31(-0.52%) |
Dec 31, 2021 | 60.32 | 60.51 | 59.87 | 60.25 | 846,910 | -0.05(-0.08%) |
Dec 30, 2021 | 60.57 | 60.60 | 59.87 | 60.30 | 723,287 | -0.08(-0.14%) |
Dec 29, 2021 | 59.89 | 60.47 | 59.74 | 60.38 | 1,063,693 | +0.60(+1.01%) |
Dec 28, 2021 | 59.45 | 59.78 | 59.16 | 59.78 | 676,282 | +0.58(+0.99%) |
Dec 27, 2021 | 58.82 | 59.24 | 58.58 | 59.20 | 700,892 | +0.36(+0.61%) |
Dec 23, 2021 | 59.11 | 59.28 | 58.76 | 58.84 | 946,019 | -0.18(-0.30%) |
Dec 22, 2021 | 58.78 | 59.42 | 58.74 | 59.01 | 1,031,853 | -0.02(-0.03%) |
Dec 21, 2021 | 60.07 | 60.32 | 58.79 | 59.03 | 1,278,441 | -0.73(-1.22%) |
Dec 20, 2021 | 59.02 | 59.92 | 58.60 | 59.76 | 1,450,369 | +0.31(+0.53%) |
Dec 17, 2021 | 59.73 | 60.59 | 59.36 | 59.45 | 3,277,162 | -1.14(-1.88%) |
Dec 16, 2021 | 60.01 | 60.81 | 59.98 | 60.59 | 1,325,630 | +0.49(+0.82%) |
Dec 15, 2021 | 58.99 | 60.19 | 58.99 | 60.10 | 1,617,176 | +1.31(+2.22%) |
Dec 14, 2021 | 59.13 | 59.27 | 58.69 | 58.79 | 1,526,353 | -0.25(-0.42%) |
Dec 13, 2021 | 58.09 | 59.41 | 58.06 | 59.04 | 1,749,675 | +1.12(+1.94%) |
Dec 10, 2021 | 57.73 | 58.20 | 57.42 | 57.92 | 1,280,087 | +0.35(+0.61%) |
Dec 09, 2021 | 57.48 | 57.90 | 56.98 | 57.57 | 948,033 | +0.25(+0.44%) |
Dec 08, 2021 | 57.51 | 57.94 | 57.08 | 57.32 | 784,923 | -0.14(-0.24%) |
Dec 07, 2021 | 56.84 | 57.50 | 56.60 | 57.46 | 1,595,516 | +0.43(+0.75%) |
Dec 06, 2021 | 56.78 | 57.73 | 56.54 | 57.03 | 1,482,906 | +0.75(+1.33%) |
Dec 03, 2021 | 55.51 | 56.36 | 54.98 | 56.28 | 1,313,523 | +1.11(+2.01%) |
Dec 02, 2021 | 54.85 | 55.69 | 54.85 | 55.17 | 1,473,610 | +0.52(+0.95%) |
Dec 01, 2021 | 54.82 | 55.78 | 54.63 | 54.65 | 1,809,716 | +0.14(+0.25%) |
Nov 30, 2021 | 56.23 | 56.37 | 54.47 | 54.51 | 3,734,906 | -2.11(-3.73%) |
Nov 29, 2021 | 55.88 | 56.73 | 55.48 | 56.62 | 1,252,421 | +0.93(+1.66%) |
Nov 26, 2021 | 56.22 | 56.55 | 55.63 | 55.70 | 852,533 | -0.84(-1.49%) |
Nov 24, 2021 | 56.76 | 56.83 | 56.41 | 56.54 | 696,047 | -0.25(-0.44%) |
Nov 23, 2021 | 57.22 | 57.28 | 56.60 | 56.79 | 834,328 | -0.31(-0.54%) |
Nov 22, 2021 | 56.34 | 57.10 | 55.97 | 57.10 | 1,193,260 | +0.69(+1.22%) |
Nov 19, 2021 | 56.22 | 56.49 | 55.97 | 56.41 | 1,255,160 | +0.42(+0.74%) |
Nov 18, 2021 | 56.45 | 56.02 | 55.84 | 55.99 | 908,378 | -0.45(-0.80%) |
Nov 17, 2021 | 55.95 | 56.55 | 55.62 | 56.45 | 1,140,461 | +0.38(+0.68%) |
Nov 16, 2021 | 56.70 | 56.78 | 56.04 | 56.07 | 1,223,480 | -0.59(-1.05%) |
Nov 15, 2021 | 55.90 | 56.67 | 55.66 | 56.66 | 1,156,296 | +1.08(+1.95%) |
Nov 12, 2021 | 55.72 | 55.90 | 55.53 | 55.58 | 1,307,892 | -0.07(-0.13%) |
Nov 11, 2021 | 56.22 | 56.38 | 55.56 | 55.65 | 1,170,253 | -0.75(-1.33%) |
Nov 10, 2021 | 55.81 | 56.46 | 56.40 | 1,218,971 | +0.76(+1.37%) | |
Nov 09, 2021 | 55.33 | 55.86 | 55.26 | 55.64 | 1,024,911 | +0.46(+0.84%) |
Nov 08, 2021 | 56.05 | 56.12 | 55.04 | 55.18 | 1,470,262 | -0.88(-1.57%) |
Nov 05, 2021 | 55.74 | 56.49 | 55.60 | 56.06 | 1,376,918 | +0.46(+0.83%) |
Nov 04, 2021 | 55.36 | 55.71 | 54.84 | 55.59 | 1,771,328 | +0.28(+0.51%) |
Nov 03, 2021 | 55.53 | 55.99 | 54.85 | 55.31 | 1,603,317 | -0.27(-0.48%) |
Nov 02, 2021 | 55.66 | 55.75 | 55.07 | 55.58 | 1,063,446 | +0.14(+0.25%) |