Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.76 | 58.10 | 57.03 | 57.96 | 6,434,719 | -1.40(-2.37%) |
Jan 28, 2022 | 60.76 | 60.81 | 58.33 | 59.36 | 7,473,279 | -1.59(-2.61%) |
Jan 27, 2022 | 61.32 | 62.00 | 60.55 | 60.95 | 5,442,750 | +0.86(+1.43%) |
Jan 26, 2022 | 60.88 | 61.14 | 59.55 | 60.09 | 4,983,808 | +0.28(+0.48%) |
Jan 25, 2022 | 59.05 | 60.00 | 58.45 | 59.81 | 4,558,070 | +0.33(+0.56%) |
Jan 24, 2022 | 58.09 | 59.49 | 57.51 | 59.48 | 7,763,188 | -0.88(-1.47%) |
Jan 21, 2022 | 60.62 | 61.08 | 60.09 | 60.36 | 7,526,224 | -1.46(-2.36%) |
Jan 20, 2022 | 63.56 | 63.61 | 61.80 | 61.82 | 7,419,056 | -1.43(-2.26%) |
Jan 19, 2022 | 63.24 | 63.93 | 63.11 | 63.25 | 7,503,899 | +1.78(+2.89%) |
Jan 18, 2022 | 60.65 | 61.63 | 60.44 | 61.47 | 7,454,872 | +0.27(+0.44%) |
Jan 14, 2022 | 61.21 | 0 | -0.21(-0.34%) | |||
Jan 13, 2022 | 61.85 | 62.25 | 61.34 | 61.42 | 6,000,059 | -0.33(-0.54%) |
Jan 12, 2022 | 61.75 | 62.24 | 61.40 | 61.75 | 7,348,920 | +1.34(+2.22%) |
Jan 11, 2022 | 58.89 | 60.42 | 58.67 | 60.41 | 6,965,148 | +1.39(+2.35%) |
Jan 10, 2022 | 58.37 | 59.10 | 58.04 | 59.02 | 6,842,800 | +0.38(+0.65%) |
Jan 07, 2022 | 57.79 | 58.71 | 57.75 | 58.64 | 6,670,218 | +1.79(+3.14%) |
Jan 06, 2022 | 57.16 | 57.30 | 56.38 | 56.86 | 6,152,216 | +1.08(+1.94%) |
Jan 05, 2022 | 55.47 | 56.54 | 55.44 | 55.78 | 5,069,110 | +0.97(+1.76%) |
Jan 04, 2022 | 54.55 | 55.47 | 54.49 | 54.81 | 3,675,345 | +0.64(+1.18%) |
Jan 03, 2022 | 54.79 | 54.85 | 53.92 | 54.17 | 4,469,927 | -0.17(-0.31%) |
Dec 31, 2021 | 54.25 | 54.50 | 54.01 | 54.34 | 1,844,403 | +0.14(+0.25%) |
Dec 30, 2021 | 54.55 | 54.97 | 54.20 | 54.20 | 3,054,127 | +0.53(+0.98%) |
Dec 29, 2021 | 53.58 | 54.10 | 53.54 | 53.67 | 2,406,610 | +0.16(+0.30%) |
Dec 28, 2021 | 53.72 | 54.06 | 53.41 | 53.51 | 3,530,293 | -0.40(-0.74%) |
Dec 27, 2021 | 53.60 | 53.96 | 53.15 | 53.91 | 2,393,465 | +0.16(+0.30%) |
Dec 23, 2021 | 53.70 | 54.08 | 53.53 | 53.75 | 1,925,549 | +0.27(+0.50%) |
Dec 22, 2021 | 52.89 | 53.55 | 52.42 | 53.48 | 5,376,123 | -0.11(-0.20%) |
Dec 21, 2021 | 53.28 | 53.73 | 53.17 | 53.58 | 3,281,186 | +1.36(+2.61%) |
Dec 20, 2021 | 52.40 | 52.44 | 51.53 | 52.22 | 3,728,693 | -0.47(-0.89%) |
Dec 17, 2021 | 53.54 | 53.59 | 52.69 | 52.69 | 3,796,284 | -0.72(-1.35%) |
Dec 16, 2021 | 53.30 | 53.90 | 53.30 | 53.41 | 4,787,208 | +1.01(+1.94%) |
Dec 15, 2021 | 52.15 | 52.46 | 51.51 | 52.40 | 3,929,168 | -0.12(-0.23%) |
Dec 14, 2021 | 52.35 | 53.36 | 52.31 | 52.52 | 4,422,246 | +0.40(+0.76%) |
Dec 13, 2021 | 52.53 | 52.58 | 51.71 | 52.12 | 3,225,659 | +0.08(+0.16%) |
Dec 10, 2021 | 52.42 | 52.51 | 51.70 | 52.04 | 3,336,241 | +0.11(+0.20%) |
Dec 09, 2021 | 51.50 | 51.98 | 51.38 | 51.94 | 5,382,820 | +0.08(+0.16%) |
Dec 08, 2021 | 51.74 | 51.93 | 51.52 | 51.85 | 3,135,623 | -0.23(-0.44%) |
Dec 07, 2021 | 52.02 | 52.67 | 51.90 | 52.08 | 4,338,196 | +1.68(+3.33%) |
Dec 06, 2021 | 49.90 | 50.62 | 49.54 | 50.40 | 4,856,382 | +0.62(+1.24%) |
Dec 03, 2021 | 50.55 | 50.82 | 49.31 | 49.78 | 4,966,155 | -2.27(-4.37%) |
Dec 02, 2021 | 51.14 | 52.25 | 51.03 | 52.06 | 5,213,804 | +1.60(+3.17%) |
Dec 01, 2021 | 51.01 | 51.82 | 50.46 | 50.46 | 6,865,710 | -0.43(-0.85%) |
Nov 30, 2021 | 51.47 | 51.76 | 50.18 | 50.89 | 5,387,367 | -0.20(-0.40%) |
Nov 29, 2021 | 51.31 | 51.61 | 50.57 | 51.09 | 5,574,877 | +0.50(+0.98%) |
Nov 26, 2021 | 49.37 | 50.72 | 49.30 | 50.60 | 3,847,937 | -1.15(-2.23%) |
Nov 24, 2021 | 52.19 | 52.50 | 51.72 | 51.75 | 3,096,029 | -0.07(-0.14%) |
Nov 23, 2021 | 51.27 | 52.00 | 51.19 | 51.82 | 4,836,843 | +1.49(+2.95%) |
Nov 22, 2021 | 49.61 | 50.65 | 49.47 | 50.34 | 4,062,074 | +1.06(+2.14%) |
Nov 19, 2021 | 49.22 | 49.89 | 49.07 | 49.28 | 4,518,630 | +0.66(+1.35%) |
Nov 18, 2021 | 48.71 | 48.69 | 48.53 | 48.62 | 4,456,859 | -0.63(-1.27%) |
Nov 17, 2021 | 49.44 | 49.71 | 49.12 | 49.25 | 3,838,989 | +0.10(+0.20%) |
Nov 16, 2021 | 49.63 | 49.77 | 49.14 | 49.15 | 4,328,952 | -0.87(-1.74%) |
Nov 15, 2021 | 50.03 | 50.12 | 49.73 | 50.02 | 3,651,426 | -0.58(-1.15%) |
Nov 12, 2021 | 50.42 | 50.91 | 50.20 | 50.60 | 4,622,872 | -0.54(-1.05%) |
Nov 11, 2021 | 50.51 | 51.25 | 50.49 | 51.14 | 6,203,375 | +2.16(+4.41%) |
Nov 10, 2021 | 49.35 | 48.96 | 48.98 | 3,972,490 | -0.86(-1.73%) | |
Nov 09, 2021 | 49.94 | 50.24 | 49.30 | 49.84 | 3,910,770 | -0.72(-1.43%) |
Nov 08, 2021 | 49.51 | 50.56 | 49.46 | 50.56 | 5,048,387 | +1.36(+2.75%) |
Nov 05, 2021 | 49.13 | 49.29 | 48.84 | 49.21 | 3,844,816 | -0.19(-0.39%) |
Nov 04, 2021 | 49.83 | 49.93 | 49.16 | 49.40 | 4,769,729 | -1.01(-2.01%) |
Nov 03, 2021 | 50.50 | 50.60 | 49.98 | 50.42 | 5,341,889 | +0.14(+0.27%) |
Nov 02, 2021 | 49.91 | 50.51 | 49.70 | 50.28 | 4,931,322 | -1.18(-2.29%) |