Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.35 | 57.13 | 57.01 | 23,590,966 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.50 | 56.90 | 55.08 | 56.85 | 20,459,558 | +0.95(+1.71%) |
Jan 27, 2022 | 55.95 | 56.93 | 55.60 | 55.90 | 20,219,934 | +0.21(+0.37%) |
Jan 26, 2022 | 55.87 | 56.39 | 55.36 | 55.69 | 20,534,368 | -0.21(-0.37%) |
Jan 25, 2022 | 55.47 | 56.08 | 54.84 | 55.90 | 20,466,498 | -0.13(-0.23%) |
Jan 24, 2022 | 55.97 | 56.39 | 54.73 | 56.03 | 32,303,988 | -0.46(-0.81%) |
Jan 21, 2022 | 57.07 | 57.28 | 56.44 | 56.49 | 28,512,886 | -0.28(-0.49%) |
Jan 20, 2022 | 57.00 | 57.41 | 56.74 | 56.77 | 24,594,574 | -0.23(-0.41%) |
Jan 19, 2022 | 56.68 | 57.17 | 56.58 | 57.00 | 19,963,226 | +0.09(+0.16%) |
Jan 18, 2022 | 57.06 | 57.18 | 56.49 | 56.91 | 23,518,942 | -0.46(-0.80%) |
Jan 14, 2022 | 57.36 | 0 | +0.46(+0.80%) | |||
Jan 13, 2022 | 56.57 | 57.04 | 56.43 | 56.91 | 15,319,436 | +0.34(+0.59%) |
Jan 12, 2022 | 56.56 | 56.71 | 56.24 | 56.57 | 16,862,602 | +0.08(+0.15%) |
Jan 11, 2022 | 56.47 | 56.52 | 55.92 | 56.49 | 20,731,808 | +0.02(+0.03%) |
Jan 10, 2022 | 56.58 | 56.83 | 56.23 | 56.47 | 22,423,814 | +0.09(+0.17%) |
Jan 07, 2022 | 56.33 | 56.74 | 56.12 | 56.37 | 13,171,641 | -0.13(-0.23%) |
Jan 06, 2022 | 56.50 | 57.11 | 56.47 | 56.50 | 19,157,044 | -0.30(-0.53%) |
Jan 05, 2022 | 56.15 | 57.18 | 56.15 | 56.80 | 24,083,862 | +0.47(+0.83%) |
Jan 04, 2022 | 55.81 | 56.57 | 55.68 | 56.34 | 27,974,920 | +0.93(+1.67%) |
Jan 03, 2022 | 54.96 | 55.42 | 54.55 | 55.41 | 21,604,002 | +0.08(+0.15%) |
Dec 31, 2021 | 54.90 | 55.46 | 54.85 | 55.33 | 10,724,473 | +0.40(+0.73%) |
Dec 30, 2021 | 55.19 | 55.35 | 54.91 | 54.93 | 8,243,205 | -0.16(-0.29%) |
Dec 29, 2021 | 55.08 | 55.22 | 54.81 | 55.08 | 10,696,544 | +0.07(+0.12%) |
Dec 28, 2021 | 54.57 | 55.08 | 54.48 | 55.02 | 9,610,083 | +0.21(+0.39%) |
Dec 27, 2021 | 54.20 | 54.84 | 54.20 | 54.80 | 10,551,931 | +0.40(+0.74%) |
Dec 23, 2021 | 54.68 | 54.77 | 54.14 | 54.40 | 11,801,367 | +0.04(+0.07%) |
Dec 22, 2021 | 53.93 | 54.37 | 53.72 | 54.37 | 13,319,442 | +0.38(+0.71%) |
Dec 21, 2021 | 53.83 | 54.16 | 53.76 | 53.98 | 16,974,308 | +0.21(+0.40%) |
Dec 20, 2021 | 53.45 | 53.99 | 53.26 | 53.77 | 22,344,462 | -0.18(-0.33%) |
Dec 17, 2021 | 54.65 | 55.06 | 53.92 | 53.94 | 55,541,308 | -0.86(-1.57%) |
Dec 16, 2021 | 54.18 | 55.02 | 54.10 | 54.80 | 26,456,054 | +0.55(+1.02%) |
Dec 15, 2021 | 54.13 | 54.43 | 53.87 | 54.25 | 26,671,866 | +0.24(+0.45%) |
Dec 14, 2021 | 53.64 | 54.36 | 53.64 | 54.01 | 26,542,696 | +0.04(+0.07%) |
Dec 13, 2021 | 53.24 | 54.13 | 53.22 | 53.97 | 33,562,040 | +1.38(+2.63%) |
Dec 10, 2021 | 51.63 | 52.63 | 51.46 | 52.59 | 24,778,402 | +1.33(+2.59%) |
Dec 09, 2021 | 51.16 | 51.52 | 51.01 | 51.26 | 14,816,125 | -0.13(-0.25%) |
Dec 08, 2021 | 51.51 | 51.72 | 50.80 | 51.39 | 19,291,328 | -0.20(-0.38%) |
Dec 07, 2021 | 51.41 | 51.78 | 51.25 | 51.59 | 25,501,150 | +0.28(+0.55%) |
Dec 06, 2021 | 50.75 | 51.63 | 50.59 | 51.31 | 28,491,182 | +1.28(+2.56%) |
Dec 03, 2021 | 49.83 | 50.09 | 49.51 | 50.03 | 22,542,542 | +0.44(+0.89%) |
Dec 02, 2021 | 49.15 | 49.84 | 49.06 | 49.59 | 18,298,066 | +0.72(+1.47%) |
Dec 01, 2021 | 49.51 | 50.01 | 48.85 | 48.87 | 20,033,774 | -0.14(-0.29%) |
Nov 30, 2021 | 50.09 | 50.11 | 49.00 | 49.01 | 32,618,922 | -1.60(-3.16%) |
Nov 29, 2021 | 50.11 | 50.75 | 50.01 | 50.61 | 24,489,536 | +0.79(+1.58%) |
Nov 26, 2021 | 50.62 | 50.77 | 49.68 | 49.82 | 15,912,298 | -1.58(-3.07%) |
Nov 24, 2021 | 51.66 | 51.77 | 51.03 | 51.40 | 13,587,647 | -0.42(-0.81%) |
Nov 23, 2021 | 51.61 | 52.02 | 51.46 | 51.81 | 14,921,654 | +0.38(+0.74%) |
Nov 22, 2021 | 51.09 | 51.94 | 51.07 | 51.43 | 18,232,250 | +0.32(+0.62%) |
Nov 19, 2021 | 51.41 | 51.45 | 50.91 | 51.12 | 17,054,656 | -0.26(-0.51%) |
Nov 18, 2021 | 51.77 | 51.37 | 51.28 | 51.38 | 16,587,062 | -0.46(-0.89%) |
Nov 17, 2021 | 51.96 | 51.97 | 51.60 | 51.84 | 14,310,779 | -0.29(-0.55%) |
Nov 16, 2021 | 52.50 | 52.80 | 52.10 | 52.13 | 14,457,450 | -0.37(-0.71%) |
Nov 15, 2021 | 52.42 | 52.56 | 52.18 | 52.50 | 11,096,579 | +0.01(+0.02%) |
Nov 12, 2021 | 52.62 | 52.84 | 52.43 | 52.49 | 10,959,989 | -0.12(-0.23%) |
Nov 11, 2021 | 52.69 | 52.74 | 52.45 | 52.61 | 7,826,737 | +0.02(+0.04%) |
Nov 10, 2021 | 52.43 | 52.59 | 9,504,891 | +0.21(+0.41%) | ||
Nov 09, 2021 | 52.31 | 52.41 | 52.01 | 52.38 | 10,952,255 | +0.15(+0.28%) |
Nov 08, 2021 | 52.62 | 52.75 | 52.05 | 52.23 | 13,833,522 | -0.47(-0.90%) |
Nov 05, 2021 | 52.70 | 53.00 | 52.47 | 52.70 | 13,897,903 | +0.22(+0.42%) |
Nov 04, 2021 | 52.03 | 52.51 | 51.95 | 52.48 | 11,667,305 | +0.29(+0.55%) |
Nov 03, 2021 | 51.93 | 52.23 | 51.72 | 52.19 | 11,634,477 | +0.18(+0.34%) |
Nov 02, 2021 | 52.36 | 52.39 | 51.89 | 52.02 | 12,401,099 | -0.06(-0.12%) |