Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.21 | 54.20 | 6,050,793 | -1.94(-3.46%) | ||
Jan 28, 2022 | 55.64 | 56.16 | 55.39 | 56.14 | 2,190,980 | +0.08(+0.14%) |
Jan 27, 2022 | 55.97 | 56.76 | 55.89 | 56.07 | 2,202,580 | +0.32(+0.57%) |
Jan 26, 2022 | 56.52 | 57.22 | 55.59 | 55.75 | 3,631,749 | -1.20(-2.10%) |
Jan 25, 2022 | 56.77 | 57.20 | 56.09 | 56.94 | 2,996,947 | -0.01(-0.02%) |
Jan 24, 2022 | 57.43 | 58.07 | 55.78 | 56.95 | 2,910,935 | -0.35(-0.62%) |
Jan 21, 2022 | 57.34 | 57.63 | 56.98 | 57.31 | 2,568,680 | +0.41(+0.73%) |
Jan 20, 2022 | 57.21 | 57.47 | 56.82 | 56.89 | 2,310,989 | -0.40(-0.71%) |
Jan 19, 2022 | 57.59 | 57.97 | 57.17 | 57.30 | 1,890,690 | -0.34(-0.58%) |
Jan 18, 2022 | 57.88 | 58.02 | 57.00 | 57.63 | 3,524,112 | -0.46(-0.80%) |
Jan 14, 2022 | 58.10 | 0 | +0.59(+1.03%) | |||
Jan 13, 2022 | 57.21 | 57.72 | 56.93 | 57.50 | 1,848,165 | +0.40(+0.69%) |
Jan 12, 2022 | 56.98 | 57.34 | 56.79 | 57.11 | 1,467,049 | -0.17(-0.30%) |
Jan 11, 2022 | 57.72 | 57.85 | 56.65 | 57.28 | 1,845,661 | -0.34(-0.60%) |
Jan 10, 2022 | 57.41 | 58.11 | 57.33 | 57.62 | 4,074,347 | +0.33(+0.57%) |
Jan 07, 2022 | 56.77 | 57.58 | 56.71 | 57.30 | 2,859,365 | +0.55(+0.97%) |
Jan 06, 2022 | 56.71 | 57.14 | 56.30 | 56.75 | 2,338,413 | +0.25(+0.44%) |
Jan 05, 2022 | 55.77 | 56.92 | 55.77 | 56.50 | 3,185,839 | +0.31(+0.55%) |
Jan 04, 2022 | 55.65 | 56.87 | 55.64 | 56.19 | 2,550,014 | +0.54(+0.97%) |
Jan 03, 2022 | 55.42 | 55.66 | 54.68 | 55.65 | 1,934,558 | +0.22(+0.40%) |
Dec 31, 2021 | 54.81 | 55.59 | 54.81 | 55.42 | 1,245,495 | +0.42(+0.77%) |
Dec 30, 2021 | 55.21 | 55.26 | 54.76 | 55.00 | 1,084,583 | +0.03(+0.06%) |
Dec 29, 2021 | 55.06 | 55.29 | 54.78 | 54.97 | 1,205,088 | -0.05(-0.09%) |
Dec 28, 2021 | 54.35 | 55.03 | 54.29 | 55.02 | 1,035,135 | +0.59(+1.09%) |
Dec 27, 2021 | 54.23 | 54.44 | 53.86 | 54.42 | 1,274,089 | +0.34(+0.62%) |
Dec 23, 2021 | 54.19 | 54.52 | 54.05 | 54.09 | 1,436,990 | +0.08(+0.14%) |
Dec 22, 2021 | 53.88 | 54.16 | 53.71 | 54.01 | 3,146,879 | +0.11(+0.21%) |
Dec 21, 2021 | 54.91 | 55.01 | 53.63 | 53.90 | 3,829,115 | -1.48(-2.67%) |
Dec 20, 2021 | 55.25 | 55.52 | 54.85 | 55.38 | 2,429,897 | -0.07(-0.12%) |
Dec 17, 2021 | 56.51 | 57.07 | 55.45 | 55.45 | 4,325,337 | -1.14(-2.02%) |
Dec 16, 2021 | 54.66 | 56.60 | 54.43 | 56.59 | 4,237,914 | +1.96(+3.59%) |
Dec 15, 2021 | 54.73 | 55.08 | 54.36 | 54.63 | 2,763,974 | +0.11(+0.21%) |
Dec 14, 2021 | 54.84 | 55.11 | 54.42 | 54.52 | 2,731,582 | -0.09(-0.17%) |
Dec 13, 2021 | 53.97 | 54.76 | 53.47 | 54.61 | 2,719,216 | +0.74(+1.37%) |
Dec 10, 2021 | 53.55 | 54.01 | 53.39 | 53.87 | 2,095,435 | +0.51(+0.95%) |
Dec 09, 2021 | 53.18 | 53.55 | 52.71 | 53.37 | 2,046,508 | +0.01(+0.02%) |
Dec 08, 2021 | 54.14 | 54.60 | 52.72 | 53.36 | 3,044,544 | -0.91(-1.68%) |
Dec 07, 2021 | 54.70 | 55.30 | 53.99 | 54.27 | 2,862,128 | -0.43(-0.79%) |
Dec 06, 2021 | 54.56 | 55.37 | 54.33 | 54.70 | 2,356,707 | +0.50(+0.92%) |
Dec 03, 2021 | 53.70 | 54.39 | 53.43 | 54.20 | 1,967,637 | +0.92(+1.73%) |
Dec 02, 2021 | 52.92 | 53.91 | 52.75 | 53.28 | 2,900,200 | +0.77(+1.47%) |
Dec 01, 2021 | 52.73 | 53.34 | 52.49 | 52.51 | 2,549,971 | -0.13(-0.25%) |
Nov 30, 2021 | 54.30 | 54.70 | 52.45 | 52.63 | 6,260,604 | -1.85(-3.39%) |
Nov 29, 2021 | 54.25 | 54.70 | 53.89 | 54.48 | 2,817,664 | +0.20(+0.36%) |
Nov 26, 2021 | 54.01 | 54.74 | 53.95 | 54.28 | 1,904,504 | +0.38(+0.70%) |
Nov 24, 2021 | 54.06 | 54.27 | 53.49 | 53.91 | 1,535,227 | -0.15(-0.28%) |
Nov 23, 2021 | 53.49 | 54.26 | 53.17 | 54.06 | 2,329,405 | +0.84(+1.59%) |
Nov 22, 2021 | 52.79 | 53.85 | 52.67 | 53.22 | 2,163,387 | +0.39(+0.74%) |
Nov 19, 2021 | 53.50 | 53.70 | 52.80 | 52.83 | 1,966,363 | -0.41(-0.77%) |
Nov 18, 2021 | 53.69 | 53.32 | 53.18 | 53.23 | 1,916,511 | -0.47(-0.87%) |
Nov 17, 2021 | 53.97 | 54.06 | 53.53 | 53.70 | 1,847,454 | -0.33(-0.62%) |
Nov 16, 2021 | 54.66 | 54.66 | 54.03 | 54.04 | 1,427,966 | -0.48(-0.88%) |
Nov 15, 2021 | 54.16 | 54.59 | 53.78 | 54.51 | 1,323,063 | +0.59(+1.09%) |
Nov 12, 2021 | 54.21 | 54.44 | 53.91 | 53.93 | 1,518,129 | -0.03(-0.06%) |
Nov 11, 2021 | 53.89 | 54.14 | 53.70 | 53.96 | 1,344,886 | -0.22(-0.41%) |
Nov 10, 2021 | 53.67 | 54.18 | 1,948,256 | +0.49(+0.92%) | ||
Nov 09, 2021 | 53.33 | 54.06 | 53.21 | 53.69 | 1,983,640 | +0.59(+1.11%) |
Nov 08, 2021 | 53.31 | 53.35 | 52.81 | 53.10 | 2,198,455 | -0.26(-0.50%) |
Nov 05, 2021 | 53.58 | 53.79 | 52.94 | 53.36 | 2,397,603 | -0.30(-0.56%) |
Nov 04, 2021 | 54.08 | 54.80 | 53.04 | 53.66 | 3,456,467 | -0.37(-0.68%) |
Nov 03, 2021 | 53.40 | 54.06 | 53.19 | 54.03 | 3,132,400 | +0.69(+1.30%) |
Nov 02, 2021 | 53.22 | 53.46 | 52.59 | 53.34 | 2,181,083 | +0.32(+0.60%) |