Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.03 | 56.51 | 56.15 | 2,563,383 | +1.07(+1.95%) | |
Jan 28, 2022 | 54.31 | 55.14 | 53.42 | 55.07 | 1,396,729 | +0.53(+0.98%) |
Jan 27, 2022 | 55.51 | 56.14 | 54.09 | 54.54 | 1,728,290 | +0.36(+0.66%) |
Jan 26, 2022 | 54.49 | 55.82 | 53.51 | 54.18 | 1,938,903 | +0.46(+0.86%) |
Jan 25, 2022 | 52.19 | 54.11 | 51.16 | 53.72 | 1,577,252 | +1.24(+2.36%) |
Jan 24, 2022 | 51.05 | 52.60 | 49.69 | 52.48 | 2,144,879 | +0.10(+0.20%) |
Jan 21, 2022 | 52.48 | 53.18 | 51.58 | 52.38 | 1,466,166 | -0.10(-0.20%) |
Jan 20, 2022 | 52.84 | 54.05 | 52.34 | 52.48 | 1,573,085 | -0.71(-1.33%) |
Jan 19, 2022 | 54.78 | 54.78 | 53.15 | 53.19 | 1,377,097 | -1.06(-1.95%) |
Jan 18, 2022 | 54.93 | 55.10 | 53.50 | 54.25 | 1,584,566 | -0.33(-0.61%) |
Jan 14, 2022 | 54.58 | 0 | +0.63(+1.17%) | |||
Jan 13, 2022 | 54.09 | 54.82 | 53.63 | 53.95 | 1,615,195 | +0.13(+0.25%) |
Jan 12, 2022 | 53.87 | 54.64 | 53.53 | 53.81 | 1,608,341 | +0.54(+1.01%) |
Jan 11, 2022 | 51.90 | 53.29 | 51.24 | 53.28 | 1,934,691 | +1.73(+3.35%) |
Jan 10, 2022 | 52.73 | 52.82 | 50.63 | 51.55 | 1,363,433 | -1.27(-2.40%) |
Jan 07, 2022 | 52.72 | 53.15 | 52.17 | 52.81 | 1,469,812 | +0.33(+0.63%) |
Jan 06, 2022 | 51.98 | 52.87 | 51.10 | 52.48 | 1,262,750 | +1.42(+2.77%) |
Jan 05, 2022 | 51.80 | 52.52 | 51.07 | 51.07 | 2,138,154 | -0.29(-0.57%) |
Jan 04, 2022 | 50.63 | 51.58 | 50.45 | 51.36 | 1,889,257 | +1.07(+2.12%) |
Jan 03, 2022 | 49.30 | 50.49 | 49.30 | 50.29 | 1,517,210 | +0.94(+1.91%) |
Dec 31, 2021 | 48.42 | 49.56 | 48.42 | 49.35 | 1,432,108 | +0.70(+1.44%) |
Dec 30, 2021 | 49.05 | 49.54 | 48.63 | 48.65 | 815,119 | -0.42(-0.85%) |
Dec 29, 2021 | 48.78 | 49.52 | 48.74 | 49.06 | 704,300 | -0.38(-0.76%) |
Dec 28, 2021 | 49.60 | 50.48 | 49.25 | 49.44 | 988,978 | -0.19(-0.38%) |
Dec 27, 2021 | 48.30 | 49.68 | 47.82 | 49.63 | 902,048 | +1.63(+3.40%) |
Dec 23, 2021 | 48.49 | 48.61 | 48.00 | 48.00 | 647,852 | -0.07(-0.14%) |
Dec 22, 2021 | 47.83 | 48.35 | 47.06 | 48.06 | 1,332,858 | +0.31(+0.65%) |
Dec 21, 2021 | 46.91 | 48.05 | 46.91 | 47.75 | 1,361,473 | +1.48(+3.21%) |
Dec 20, 2021 | 46.05 | 46.46 | 44.93 | 46.27 | 1,194,826 | -0.76(-1.61%) |
Dec 17, 2021 | 47.20 | 47.91 | 46.48 | 47.02 | 4,450,599 | -0.58(-1.21%) |
Dec 16, 2021 | 48.62 | 48.88 | 47.50 | 47.60 | 1,423,627 | -0.50(-1.04%) |
Dec 15, 2021 | 47.50 | 48.45 | 46.51 | 48.10 | 1,826,972 | +0.49(+1.03%) |
Dec 14, 2021 | 47.49 | 48.75 | 47.30 | 47.61 | 1,215,846 | -0.27(-0.57%) |
Dec 13, 2021 | 48.64 | 49.22 | 47.38 | 47.88 | 1,559,682 | -1.44(-2.91%) |
Dec 10, 2021 | 49.93 | 50.09 | 48.33 | 49.32 | 1,500,629 | +0.03(+0.06%) |
Dec 09, 2021 | 49.79 | 49.96 | 49.21 | 49.29 | 1,034,949 | -0.88(-1.75%) |
Dec 08, 2021 | 50.51 | 50.99 | 50.03 | 50.17 | 1,362,301 | -0.26(-0.51%) |
Dec 07, 2021 | 50.39 | 51.41 | 50.22 | 50.42 | 1,512,791 | +1.07(+2.16%) |
Dec 06, 2021 | 49.15 | 50.19 | 47.78 | 49.36 | 1,527,093 | +0.95(+1.97%) |
Dec 03, 2021 | 50.19 | 50.68 | 48.19 | 48.40 | 1,379,307 | -1.13(-2.29%) |
Dec 02, 2021 | 47.81 | 49.78 | 47.54 | 49.53 | 1,654,069 | +1.50(+3.13%) |
Dec 01, 2021 | 50.26 | 50.81 | 47.91 | 48.03 | 1,472,659 | -0.74(-1.51%) |
Nov 30, 2021 | 49.81 | 50.22 | 48.26 | 48.77 | 1,931,382 | -2.20(-4.32%) |
Nov 29, 2021 | 52.57 | 52.69 | 50.93 | 50.97 | 1,704,243 | -0.48(-0.94%) |
Nov 26, 2021 | 50.71 | 51.84 | 49.29 | 51.45 | 896,279 | -2.08(-3.88%) |
Nov 24, 2021 | 51.95 | 53.62 | 51.74 | 53.53 | 1,229,044 | +1.04(+1.98%) |
Nov 23, 2021 | 51.75 | 52.63 | 51.19 | 52.49 | 1,569,672 | +1.66(+3.27%) |
Nov 22, 2021 | 50.71 | 51.56 | 50.43 | 50.83 | 996,725 | +0.25(+0.49%) |
Nov 19, 2021 | 50.54 | 50.89 | 49.78 | 50.58 | 1,542,322 | -0.95(-1.85%) |
Nov 18, 2021 | 51.58 | 51.76 | 51.41 | 51.54 | 1,258,162 | -0.06(-0.11%) |
Nov 17, 2021 | 51.11 | 52.63 | 51.11 | 51.59 | 1,091,103 | -0.06(-0.11%) |
Nov 16, 2021 | 52.26 | 52.37 | 51.20 | 51.65 | 1,101,877 | -0.43(-0.83%) |
Nov 15, 2021 | 51.75 | 52.61 | 50.99 | 52.09 | 1,250,241 | +0.87(+1.70%) |
Nov 12, 2021 | 51.92 | 52.19 | 50.90 | 51.22 | 1,816,362 | -0.97(-1.86%) |
Nov 11, 2021 | 51.51 | 52.33 | 51.51 | 52.19 | 1,596,034 | +0.40(+0.77%) |
Nov 10, 2021 | 53.63 | 51.79 | 1,472,997 | -2.28(-4.21%) | ||
Nov 09, 2021 | 54.64 | 54.77 | 53.64 | 54.07 | 1,551,066 | -0.56(-1.02%) |
Nov 08, 2021 | 54.03 | 54.96 | 53.72 | 54.63 | 1,652,877 | +1.09(+2.03%) |
Nov 05, 2021 | 53.60 | 53.72 | 52.88 | 53.54 | 1,299,618 | +0.66(+1.25%) |
Nov 04, 2021 | 52.20 | 53.92 | 51.99 | 52.88 | 1,650,982 | +0.94(+1.82%) |
Nov 03, 2021 | 52.23 | 52.83 | 51.74 | 51.93 | 1,377,480 | -0.59(-1.12%) |
Nov 02, 2021 | 52.77 | 53.37 | 52.05 | 52.52 | 1,562,594 | -0.24(-0.45%) |