Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.38 | 52.27 | 52.26 | 718,066 | +0.69(+1.34%) | |
Jan 28, 2022 | 50.10 | 51.58 | 49.17 | 51.57 | 1,277,928 | +1.29(+2.57%) |
Jan 27, 2022 | 51.01 | 51.84 | 50.11 | 50.28 | 703,471 | -0.44(-0.87%) |
Jan 26, 2022 | 52.12 | 52.48 | 50.63 | 50.72 | 1,102,785 | -0.85(-1.65%) |
Jan 25, 2022 | 51.00 | 51.96 | 49.96 | 51.57 | 1,052,200 | -0.11(-0.21%) |
Jan 24, 2022 | 51.42 | 51.86 | 49.93 | 51.68 | 1,035,077 | -0.18(-0.35%) |
Jan 21, 2022 | 52.54 | 52.73 | 51.66 | 51.86 | 1,064,059 | -0.65(-1.24%) |
Jan 20, 2022 | 54.10 | 54.17 | 52.51 | 52.51 | 882,237 | -1.84(-3.39%) |
Jan 19, 2022 | 55.19 | 55.50 | 54.31 | 54.35 | 554,785 | -0.72(-1.31%) |
Jan 18, 2022 | 55.27 | 55.61 | 54.82 | 55.07 | 661,362 | -0.54(-0.97%) |
Jan 14, 2022 | 55.61 | 0 | -0.40(-0.71%) | |||
Jan 13, 2022 | 56.07 | 56.34 | 55.84 | 56.01 | 430,516 | +0.10(+0.18%) |
Jan 12, 2022 | 55.97 | 56.15 | 55.65 | 55.91 | 597,404 | +0.12(+0.22%) |
Jan 11, 2022 | 55.76 | 56.07 | 54.75 | 55.79 | 1,223,512 | +0.23(+0.41%) |
Jan 10, 2022 | 55.43 | 55.79 | 54.92 | 55.56 | 800,672 | +0.13(+0.23%) |
Jan 07, 2022 | 55.59 | 55.81 | 55.30 | 55.43 | 510,756 | -0.26(-0.47%) |
Jan 06, 2022 | 55.71 | 56.08 | 55.34 | 55.69 | 635,969 | +0.25(+0.45%) |
Jan 05, 2022 | 56.24 | 56.55 | 55.36 | 55.44 | 1,113,281 | -0.98(-1.74%) |
Jan 04, 2022 | 56.87 | 57.52 | 56.36 | 56.42 | 959,144 | -0.24(-0.42%) |
Jan 03, 2022 | 56.78 | 57.19 | 55.88 | 56.66 | 1,028,327 | -0.63(-1.10%) |
Dec 31, 2021 | 57.24 | 57.83 | 57.12 | 57.29 | 448,120 | +0.17(+0.30%) |
Dec 30, 2021 | 57.00 | 57.37 | 56.79 | 57.12 | 530,680 | +0.19(+0.33%) |
Dec 29, 2021 | 57.00 | 57.00 | 56.35 | 56.93 | 584,767 | +0.04(+0.07%) |
Dec 28, 2021 | 56.43 | 56.89 | 56.30 | 56.89 | 460,331 | +0.43(+0.76%) |
Dec 27, 2021 | 55.70 | 56.46 | 55.58 | 56.46 | 382,879 | +0.74(+1.33%) |
Dec 23, 2021 | 56.28 | 56.28 | 55.34 | 55.72 | 393,639 | -0.22(-0.39%) |
Dec 22, 2021 | 55.68 | 56.12 | 55.56 | 55.94 | 756,800 | +0.36(+0.65%) |
Dec 21, 2021 | 55.15 | 56.00 | 55.14 | 55.58 | 513,781 | +0.83(+1.52%) |
Dec 20, 2021 | 54.96 | 55.36 | 54.33 | 54.75 | 796,595 | -0.94(-1.69%) |
Dec 17, 2021 | 55.13 | 55.82 | 55.00 | 55.69 | 1,831,387 | +0.26(+0.47%) |
Dec 16, 2021 | 55.25 | 55.81 | 55.13 | 55.43 | 625,616 | +0.11(+0.20%) |
Dec 15, 2021 | 54.92 | 55.48 | 54.90 | 55.32 | 929,067 | +0.61(+1.11%) |
Dec 14, 2021 | 55.26 | 55.55 | 54.01 | 54.71 | 911,754 | -0.33(-0.60%) |
Dec 13, 2021 | 54.43 | 55.62 | 54.24 | 55.04 | 1,004,366 | +0.61(+1.12%) |
Dec 10, 2021 | 54.93 | 55.12 | 54.30 | 54.43 | 1,098,299 | -0.16(-0.29%) |
Dec 09, 2021 | 55.10 | 55.35 | 54.48 | 54.59 | 907,921 | -0.64(-1.16%) |
Dec 08, 2021 | 54.17 | 55.55 | 54.06 | 55.23 | 1,228,446 | +1.06(+1.96%) |
Dec 07, 2021 | 53.80 | 54.56 | 53.69 | 54.17 | 871,965 | +0.77(+1.44%) |
Dec 06, 2021 | 52.91 | 54.00 | 52.62 | 53.40 | 603,119 | +1.23(+2.36%) |
Dec 03, 2021 | 51.98 | 52.36 | 51.33 | 52.17 | 1,104,067 | +0.10(+0.19%) |
Dec 02, 2021 | 50.43 | 52.42 | 50.31 | 52.07 | 963,022 | +1.87(+3.73%) |
Dec 01, 2021 | 52.28 | 52.69 | 50.16 | 50.20 | 893,813 | -1.54(-2.98%) |
Nov 30, 2021 | 52.17 | 52.85 | 51.73 | 51.74 | 1,052,797 | -0.76(-1.45%) |
Nov 29, 2021 | 52.43 | 53.12 | 52.13 | 52.50 | 642,117 | +0.47(+0.90%) |
Nov 26, 2021 | 52.89 | 53.41 | 51.61 | 52.03 | 347,752 | -1.73(-3.22%) |
Nov 24, 2021 | 53.05 | 54.00 | 53.02 | 53.76 | 215,935 | +0.62(+1.17%) |
Nov 23, 2021 | 52.87 | 53.55 | 52.80 | 53.14 | 370,827 | +0.24(+0.45%) |
Nov 22, 2021 | 53.42 | 53.46 | 52.79 | 52.90 | 366,110 | -0.44(-0.82%) |
Nov 19, 2021 | 53.42 | 53.63 | 52.70 | 53.34 | 464,986 | -0.23(-0.43%) |
Nov 18, 2021 | 53.56 | 53.65 | 53.30 | 53.57 | 457,177 | +0.24(+0.45%) |
Nov 17, 2021 | 53.43 | 53.44 | 52.50 | 53.33 | 719,893 | -0.29(-0.54%) |
Nov 16, 2021 | 54.43 | 54.69 | 53.58 | 53.62 | 573,811 | -1.11(-2.03%) |
Nov 15, 2021 | 53.45 | 54.78 | 53.35 | 54.73 | 736,957 | +1.31(+2.45%) |
Nov 12, 2021 | 53.77 | 53.98 | 53.30 | 53.42 | 442,701 | -0.87(-1.60%) |
Nov 11, 2021 | 53.84 | 54.38 | 53.66 | 54.29 | 721,199 | +0.45(+0.84%) |
Nov 10, 2021 | 54.01 | 53.82 | 53.84 | 362,811 | -0.22(-0.41%) | |
Nov 09, 2021 | 54.71 | 54.88 | 54.03 | 54.06 | 464,683 | -0.50(-0.92%) |
Nov 08, 2021 | 54.20 | 54.60 | 53.60 | 54.56 | 693,058 | +0.53(+0.98%) |
Nov 05, 2021 | 54.33 | 54.76 | 53.97 | 54.03 | 391,007 | +0.37(+0.69%) |
Nov 04, 2021 | 54.57 | 54.59 | 53.46 | 53.66 | 416,636 | -0.82(-1.51%) |
Nov 03, 2021 | 54.97 | 55.15 | 54.36 | 54.48 | 628,321 | -0.42(-0.77%) |
Nov 02, 2021 | 54.32 | 54.97 | 54.11 | 54.90 | 905,915 | +0.65(+1.20%) |