Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.27 | 56.59 | 56.39 | 765,088 | +0.53(+0.95%) | |
Jan 28, 2022 | 55.09 | 55.83 | 53.90 | 55.86 | 446,162 | +0.71(+1.29%) |
Jan 27, 2022 | 56.62 | 57.23 | 54.39 | 55.15 | 600,134 | -0.59(-1.05%) |
Jan 26, 2022 | 57.12 | 57.85 | 54.73 | 55.74 | 530,041 | -0.42(-0.75%) |
Jan 25, 2022 | 55.81 | 56.83 | 54.52 | 56.16 | 516,284 | -0.72(-1.26%) |
Jan 24, 2022 | 55.07 | 57.20 | 53.80 | 56.88 | 612,170 | +0.91(+1.62%) |
Jan 21, 2022 | 57.58 | 58.29 | 55.85 | 55.97 | 572,627 | -1.84(-3.18%) |
Jan 20, 2022 | 58.69 | 59.82 | 57.73 | 57.81 | 308,431 | -0.82(-1.40%) |
Jan 19, 2022 | 60.46 | 60.46 | 58.28 | 58.63 | 601,335 | -1.66(-2.76%) |
Jan 18, 2022 | 61.49 | 61.93 | 59.82 | 60.30 | 404,534 | -1.27(-2.06%) |
Jan 14, 2022 | 61.57 | 0 | +0.35(+0.56%) | |||
Jan 13, 2022 | 62.54 | 63.79 | 60.87 | 61.22 | 561,222 | -1.11(-1.78%) |
Jan 12, 2022 | 60.26 | 62.49 | 60.25 | 62.33 | 909,503 | +2.44(+4.07%) |
Jan 11, 2022 | 58.34 | 59.93 | 57.51 | 59.89 | 621,452 | +1.77(+3.05%) |
Jan 10, 2022 | 57.37 | 58.13 | 56.98 | 58.12 | 432,608 | +0.49(+0.84%) |
Jan 07, 2022 | 57.69 | 58.52 | 57.59 | 57.64 | 309,639 | -0.15(-0.26%) |
Jan 06, 2022 | 57.24 | 58.47 | 56.88 | 57.78 | 434,726 | +0.66(+1.16%) |
Jan 05, 2022 | 58.35 | 58.99 | 56.99 | 57.12 | 416,381 | -1.05(-1.80%) |
Jan 04, 2022 | 57.01 | 58.74 | 56.95 | 58.17 | 429,105 | +1.69(+2.99%) |
Jan 03, 2022 | 56.61 | 57.32 | 55.82 | 56.48 | 444,385 | +0.26(+0.46%) |
Dec 31, 2021 | 55.48 | 56.56 | 55.48 | 56.22 | 251,637 | +0.48(+0.85%) |
Dec 30, 2021 | 56.67 | 56.86 | 55.63 | 55.74 | 256,186 | -0.77(-1.37%) |
Dec 29, 2021 | 56.08 | 56.91 | 56.08 | 56.52 | 171,975 | +0.48(+0.85%) |
Dec 28, 2021 | 55.91 | 56.66 | 55.91 | 56.04 | 255,576 | -0.05(-0.08%) |
Dec 27, 2021 | 55.21 | 56.24 | 54.97 | 56.09 | 256,592 | +1.01(+1.83%) |
Dec 23, 2021 | 55.38 | 55.82 | 55.03 | 55.08 | 300,984 | +0.13(+0.24%) |
Dec 22, 2021 | 54.49 | 55.20 | 54.04 | 54.95 | 279,333 | +0.60(+1.10%) |
Dec 21, 2021 | 53.19 | 54.51 | 52.80 | 54.35 | 554,859 | +1.48(+2.81%) |
Dec 20, 2021 | 51.36 | 52.98 | 50.30 | 52.87 | 697,311 | +0.78(+1.51%) |
Dec 17, 2021 | 51.97 | 52.93 | 51.30 | 52.08 | 623,622 | -0.12(-0.23%) |
Dec 16, 2021 | 53.08 | 53.28 | 51.90 | 52.20 | 388,998 | -0.35(-0.66%) |
Dec 15, 2021 | 51.90 | 52.79 | 51.00 | 52.55 | 410,115 | +0.61(+1.17%) |
Dec 14, 2021 | 52.60 | 53.26 | 51.84 | 51.94 | 373,392 | -0.92(-1.75%) |
Dec 13, 2021 | 54.13 | 54.40 | 52.47 | 52.87 | 367,491 | -1.50(-2.76%) |
Dec 10, 2021 | 54.77 | 54.87 | 54.05 | 54.37 | 331,231 | +0.04(+0.07%) |
Dec 09, 2021 | 54.29 | 55.07 | 54.11 | 54.33 | 297,642 | -0.44(-0.80%) |
Dec 08, 2021 | 54.97 | 55.39 | 54.42 | 54.77 | 336,050 | -0.10(-0.19%) |
Dec 07, 2021 | 54.65 | 55.35 | 54.47 | 54.87 | 393,072 | +1.04(+1.94%) |
Dec 06, 2021 | 53.57 | 54.73 | 53.27 | 53.83 | 472,329 | +1.02(+1.92%) |
Dec 03, 2021 | 53.05 | 53.26 | 52.30 | 52.81 | 312,670 | +0.12(+0.23%) |
Dec 02, 2021 | 51.69 | 53.23 | 51.62 | 52.69 | 374,113 | +1.69(+3.31%) |
Dec 01, 2021 | 53.32 | 53.37 | 51.00 | 51.00 | 460,613 | -0.66(-1.29%) |
Nov 30, 2021 | 52.63 | 52.86 | 50.91 | 51.67 | 646,644 | -1.75(-3.28%) |
Nov 29, 2021 | 54.57 | 54.70 | 53.14 | 53.42 | 332,780 | -0.18(-0.34%) |
Nov 26, 2021 | 55.14 | 55.14 | 52.28 | 53.61 | 543,763 | -2.29(-4.10%) |
Nov 24, 2021 | 55.82 | 56.25 | 55.39 | 55.90 | 268,715 | +0.07(+0.13%) |
Nov 23, 2021 | 55.60 | 56.17 | 55.04 | 55.82 | 337,822 | +0.22(+0.40%) |
Nov 22, 2021 | 55.99 | 56.89 | 55.57 | 55.60 | 382,985 | -0.05(-0.08%) |
Nov 19, 2021 | 56.29 | 56.46 | 55.25 | 55.65 | 414,686 | -1.05(-1.86%) |
Nov 18, 2021 | 57.34 | 56.85 | 56.52 | 56.70 | 346,560 | -0.52(-0.90%) |
Nov 17, 2021 | 56.45 | 57.47 | 56.24 | 57.22 | 488,560 | +0.39(+0.68%) |
Nov 16, 2021 | 56.59 | 57.27 | 56.42 | 56.83 | 297,677 | +0.06(+0.11%) |
Nov 15, 2021 | 57.14 | 57.56 | 56.54 | 56.77 | 309,488 | -0.35(-0.61%) |
Nov 12, 2021 | 57.10 | 57.20 | 56.15 | 57.12 | 371,538 | +0.06(+0.11%) |
Nov 11, 2021 | 56.85 | 57.29 | 56.70 | 57.05 | 281,750 | +0.39(+0.68%) |
Nov 10, 2021 | 57.67 | 56.66 | 450,593 | -1.03(-1.79%) | ||
Nov 09, 2021 | 57.78 | 58.11 | 57.05 | 57.70 | 525,279 | -0.23(-0.40%) |
Nov 08, 2021 | 57.77 | 58.16 | 57.51 | 57.93 | 399,328 | +0.38(+0.66%) |
Nov 05, 2021 | 58.00 | 58.97 | 57.47 | 57.55 | 420,179 | +0.19(+0.34%) |
Nov 04, 2021 | 57.93 | 58.16 | 56.77 | 57.36 | 382,873 | -0.28(-0.48%) |
Nov 03, 2021 | 57.97 | 58.03 | 56.91 | 57.63 | 473,865 | -0.10(-0.18%) |
Nov 02, 2021 | 58.33 | 58.62 | 57.29 | 57.73 | 483,120 | -0.42(-0.71%) |