Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 62.05 | 62.20 | 1,639,261 | -0.30(-0.48%) | ||
Jan 28, 2022 | 61.26 | 62.53 | 60.76 | 62.50 | 2,384,374 | +1.07(+1.75%) |
Jan 27, 2022 | 62.32 | 63.37 | 60.81 | 61.43 | 1,942,101 | -0.20(-0.33%) |
Jan 26, 2022 | 61.78 | 62.76 | 60.61 | 61.63 | 2,525,014 | +0.66(+1.08%) |
Jan 25, 2022 | 58.01 | 61.80 | 57.71 | 60.97 | 4,178,852 | +3.40(+5.91%) |
Jan 24, 2022 | 55.52 | 57.82 | 54.56 | 57.57 | 2,538,245 | +0.94(+1.65%) |
Jan 21, 2022 | 58.29 | 58.43 | 56.20 | 56.63 | 2,176,327 | -2.27(-3.86%) |
Jan 20, 2022 | 60.86 | 61.36 | 58.77 | 58.91 | 1,293,662 | -1.78(-2.93%) |
Jan 19, 2022 | 63.92 | 63.92 | 60.52 | 60.69 | 2,114,637 | -2.99(-4.70%) |
Jan 18, 2022 | 64.85 | 64.96 | 63.39 | 63.68 | 1,110,104 | -1.12(-1.73%) |
Jan 14, 2022 | 64.80 | 0 | +0.54(+0.84%) | |||
Jan 13, 2022 | 64.61 | 65.28 | 64.09 | 64.25 | 1,608,061 | -0.14(-0.21%) |
Jan 12, 2022 | 64.69 | 65.12 | 63.98 | 64.39 | 1,106,085 | -0.01(-0.01%) |
Jan 11, 2022 | 64.31 | 64.47 | 62.94 | 64.40 | 928,529 | +0.61(+0.95%) |
Jan 10, 2022 | 64.82 | 65.31 | 62.93 | 63.80 | 1,720,427 | -0.49(-0.76%) |
Jan 07, 2022 | 63.45 | 64.56 | 62.72 | 64.28 | 1,405,677 | +1.05(+1.67%) |
Jan 06, 2022 | 61.54 | 63.45 | 60.82 | 63.23 | 1,569,655 | +2.49(+4.11%) |
Jan 05, 2022 | 60.95 | 61.76 | 60.60 | 60.73 | 1,214,614 | +0.14(+0.23%) |
Jan 04, 2022 | 60.63 | 61.41 | 59.75 | 60.60 | 1,478,420 | +1.68(+2.85%) |
Jan 03, 2022 | 58.59 | 59.67 | 58.45 | 58.92 | 1,328,056 | +0.99(+1.71%) |
Dec 31, 2021 | 57.66 | 58.17 | 57.37 | 57.93 | 602,877 | +0.03(+0.05%) |
Dec 30, 2021 | 58.19 | 58.81 | 57.84 | 57.90 | 450,460 | -0.29(-0.50%) |
Dec 29, 2021 | 58.04 | 58.60 | 57.54 | 58.19 | 754,076 | +0.31(+0.54%) |
Dec 28, 2021 | 57.61 | 58.27 | 57.44 | 57.88 | 542,073 | +0.09(+0.16%) |
Dec 27, 2021 | 57.25 | 57.84 | 56.61 | 57.79 | 540,297 | +0.60(+1.04%) |
Dec 23, 2021 | 57.25 | 57.86 | 57.06 | 57.19 | 623,717 | +0.46(+0.81%) |
Dec 22, 2021 | 56.21 | 56.92 | 56.00 | 56.73 | 892,588 | +0.19(+0.34%) |
Dec 21, 2021 | 55.24 | 56.68 | 55.24 | 56.54 | 1,063,305 | +2.06(+3.79%) |
Dec 20, 2021 | 55.24 | 55.24 | 53.36 | 54.48 | 1,612,405 | -1.65(-2.94%) |
Dec 17, 2021 | 58.11 | 58.11 | 55.86 | 56.13 | 4,338,390 | -2.08(-3.58%) |
Dec 16, 2021 | 58.33 | 58.97 | 57.58 | 58.21 | 1,726,396 | +0.65(+1.13%) |
Dec 15, 2021 | 57.26 | 57.93 | 56.42 | 57.56 | 1,515,099 | +0.45(+0.79%) |
Dec 14, 2021 | 56.17 | 57.31 | 56.06 | 57.11 | 1,780,853 | +1.01(+1.80%) |
Dec 13, 2021 | 57.71 | 58.01 | 55.98 | 56.10 | 1,505,427 | -1.87(-3.23%) |
Dec 10, 2021 | 58.17 | 58.43 | 57.05 | 57.97 | 586,816 | +0.18(+0.32%) |
Dec 09, 2021 | 57.80 | 58.86 | 57.29 | 57.79 | 1,358,888 | -0.32(-0.55%) |
Dec 08, 2021 | 59.22 | 59.38 | 57.85 | 58.11 | 1,074,090 | -0.99(-1.68%) |
Dec 07, 2021 | 59.11 | 59.62 | 58.64 | 59.10 | 1,027,094 | +0.52(+0.89%) |
Dec 06, 2021 | 57.89 | 59.66 | 57.45 | 58.58 | 1,918,999 | +1.80(+3.17%) |
Dec 03, 2021 | 59.06 | 59.06 | 56.17 | 56.78 | 1,535,141 | -1.96(-3.34%) |
Dec 02, 2021 | 57.77 | 59.12 | 57.23 | 58.74 | 1,903,070 | +1.54(+2.69%) |
Dec 01, 2021 | 59.06 | 59.86 | 57.18 | 57.20 | 2,700,635 | -0.65(-1.13%) |
Nov 30, 2021 | 58.28 | 58.76 | 57.51 | 57.85 | 1,878,277 | -1.68(-2.82%) |
Nov 29, 2021 | 59.94 | 60.23 | 58.54 | 59.53 | 1,812,584 | +0.68(+1.15%) |
Nov 26, 2021 | 59.37 | 59.50 | 57.61 | 58.85 | 1,662,471 | -3.04(-4.92%) |
Nov 24, 2021 | 61.88 | 62.59 | 61.71 | 61.90 | 1,066,222 | -0.11(-0.18%) |
Nov 23, 2021 | 61.32 | 62.14 | 61.04 | 62.01 | 1,017,516 | +1.25(+2.05%) |
Nov 22, 2021 | 60.28 | 61.96 | 59.72 | 60.76 | 1,060,455 | +0.77(+1.28%) |
Nov 19, 2021 | 59.50 | 60.49 | 58.79 | 59.99 | 1,496,473 | -0.74(-1.22%) |
Nov 18, 2021 | 60.84 | 61.16 | 60.68 | 60.73 | 1,232,399 | -0.06(-0.11%) |
Nov 17, 2021 | 61.27 | 61.44 | 60.05 | 60.80 | 1,220,581 | -0.14(-0.23%) |
Nov 16, 2021 | 60.76 | 61.51 | 60.49 | 60.94 | 1,242,622 | +0.08(+0.14%) |
Nov 15, 2021 | 60.33 | 61.04 | 60.17 | 60.85 | 921,969 | +0.80(+1.33%) |
Nov 12, 2021 | 60.28 | 60.62 | 59.57 | 60.05 | 868,862 | -0.38(-0.62%) |
Nov 11, 2021 | 59.78 | 60.95 | 59.63 | 60.43 | 964,078 | +0.75(+1.26%) |
Nov 10, 2021 | 59.78 | 59.68 | 1,404,459 | -0.07(-0.12%) | ||
Nov 09, 2021 | 58.99 | 59.90 | 58.13 | 59.75 | 1,424,811 | +0.16(+0.26%) |
Nov 08, 2021 | 59.32 | 60.30 | 59.10 | 59.60 | 1,030,316 | +0.50(+0.85%) |
Nov 05, 2021 | 58.78 | 60.04 | 58.63 | 59.09 | 1,167,821 | +0.47(+0.81%) |
Nov 04, 2021 | 59.98 | 59.98 | 58.19 | 58.62 | 1,686,349 | -1.36(-2.27%) |
Nov 03, 2021 | 57.95 | 60.40 | 57.72 | 59.98 | 1,832,260 | +1.69(+2.89%) |
Nov 02, 2021 | 58.37 | 58.94 | 58.04 | 58.29 | 1,112,288 | -0.24(-0.40%) |