Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.72 | 56.19 | 55.83 | 2,577,796 | +1.07(+1.95%) | |
Jan 28, 2022 | 54.01 | 54.83 | 53.12 | 54.77 | 1,404,582 | +0.53(+0.98%) |
Jan 27, 2022 | 55.20 | 55.82 | 53.79 | 54.24 | 1,738,007 | +0.36(+0.66%) |
Jan 26, 2022 | 54.19 | 55.50 | 53.21 | 53.88 | 1,949,805 | +0.46(+0.86%) |
Jan 25, 2022 | 51.90 | 53.80 | 50.87 | 53.42 | 1,586,120 | +1.23(+2.36%) |
Jan 24, 2022 | 50.76 | 52.31 | 49.41 | 52.19 | 2,156,939 | +0.10(+0.20%) |
Jan 21, 2022 | 52.19 | 52.88 | 51.30 | 52.09 | 1,474,410 | -0.10(-0.20%) |
Jan 20, 2022 | 52.55 | 53.75 | 52.05 | 52.19 | 1,581,930 | -0.70(-1.33%) |
Jan 19, 2022 | 54.47 | 54.47 | 52.86 | 52.89 | 1,384,840 | -1.05(-1.95%) |
Jan 18, 2022 | 54.62 | 54.79 | 53.20 | 53.95 | 1,593,476 | -0.33(-0.61%) |
Jan 14, 2022 | 54.27 | 0 | +0.63(+1.17%) | |||
Jan 13, 2022 | 53.79 | 54.52 | 53.33 | 53.64 | 1,624,276 | +0.13(+0.25%) |
Jan 12, 2022 | 53.57 | 54.33 | 53.23 | 53.51 | 1,617,384 | +0.54(+1.01%) |
Jan 11, 2022 | 51.61 | 53.00 | 50.95 | 52.98 | 1,945,569 | +1.72(+3.35%) |
Jan 10, 2022 | 52.43 | 52.53 | 50.35 | 51.26 | 1,371,099 | -1.26(-2.40%) |
Jan 07, 2022 | 52.42 | 52.86 | 51.88 | 52.52 | 1,478,076 | +0.33(+0.63%) |
Jan 06, 2022 | 51.69 | 52.58 | 50.82 | 52.19 | 1,269,850 | +1.41(+2.77%) |
Jan 05, 2022 | 51.51 | 52.23 | 50.78 | 50.78 | 2,150,176 | -0.29(-0.57%) |
Jan 04, 2022 | 50.35 | 51.29 | 50.17 | 51.07 | 1,899,879 | +1.06(+2.12%) |
Jan 03, 2022 | 49.02 | 50.21 | 49.02 | 50.01 | 1,525,741 | +0.94(+1.91%) |
Dec 31, 2021 | 48.15 | 49.29 | 48.15 | 49.07 | 1,440,160 | +0.70(+1.44%) |
Dec 30, 2021 | 48.78 | 49.27 | 48.36 | 48.38 | 819,702 | -0.41(-0.85%) |
Dec 29, 2021 | 48.51 | 49.24 | 48.47 | 48.79 | 708,260 | -0.38(-0.76%) |
Dec 28, 2021 | 49.32 | 50.20 | 48.98 | 49.16 | 994,539 | -0.19(-0.38%) |
Dec 27, 2021 | 48.03 | 49.40 | 47.55 | 49.35 | 907,120 | +1.62(+3.40%) |
Dec 23, 2021 | 48.22 | 48.34 | 47.73 | 47.73 | 651,495 | -0.07(-0.14%) |
Dec 22, 2021 | 47.56 | 48.08 | 46.80 | 47.79 | 1,340,352 | +0.31(+0.65%) |
Dec 21, 2021 | 46.65 | 47.78 | 46.65 | 47.48 | 1,369,128 | +1.47(+3.21%) |
Dec 20, 2021 | 45.79 | 46.20 | 44.68 | 46.01 | 1,201,544 | -0.75(-1.61%) |
Dec 17, 2021 | 46.94 | 47.64 | 46.22 | 46.76 | 4,475,623 | -0.57(-1.21%) |
Dec 16, 2021 | 48.35 | 48.61 | 47.24 | 47.33 | 1,431,631 | -0.50(-1.04%) |
Dec 15, 2021 | 47.24 | 48.18 | 46.25 | 47.83 | 1,837,245 | +0.49(+1.03%) |
Dec 14, 2021 | 47.22 | 48.48 | 47.03 | 47.34 | 1,222,682 | -0.27(-0.57%) |
Dec 13, 2021 | 48.37 | 48.95 | 47.12 | 47.61 | 1,568,451 | -1.43(-2.91%) |
Dec 10, 2021 | 49.65 | 49.81 | 48.06 | 49.04 | 1,509,067 | +0.03(+0.06%) |
Dec 09, 2021 | 49.51 | 49.68 | 48.94 | 49.01 | 1,040,768 | -0.87(-1.75%) |
Dec 08, 2021 | 50.23 | 50.70 | 49.75 | 49.89 | 1,369,960 | -0.25(-0.51%) |
Dec 07, 2021 | 50.10 | 51.12 | 49.94 | 50.14 | 1,521,297 | +1.06(+2.16%) |
Dec 06, 2021 | 48.87 | 49.91 | 47.51 | 49.08 | 1,535,680 | +0.95(+1.97%) |
Dec 03, 2021 | 49.91 | 50.39 | 47.92 | 48.13 | 1,387,062 | -1.13(-2.29%) |
Dec 02, 2021 | 47.54 | 49.50 | 47.28 | 49.26 | 1,663,370 | +1.49(+3.13%) |
Dec 01, 2021 | 49.98 | 50.53 | 47.64 | 47.76 | 1,480,939 | -0.73(-1.51%) |
Nov 30, 2021 | 49.53 | 49.93 | 47.99 | 48.50 | 1,942,242 | -2.19(-4.32%) |
Nov 29, 2021 | 52.27 | 52.40 | 50.65 | 50.69 | 1,713,825 | -0.48(-0.94%) |
Nov 26, 2021 | 50.42 | 51.55 | 49.01 | 51.16 | 901,318 | -2.07(-3.88%) |
Nov 24, 2021 | 51.66 | 53.32 | 51.45 | 53.23 | 1,235,954 | +1.03(+1.98%) |
Nov 23, 2021 | 51.47 | 52.34 | 50.90 | 52.20 | 1,578,498 | +1.65(+3.27%) |
Nov 22, 2021 | 50.42 | 51.27 | 50.15 | 50.54 | 1,002,329 | +0.24(+0.49%) |
Nov 19, 2021 | 50.25 | 50.61 | 49.50 | 50.30 | 1,550,994 | -0.95(-1.85%) |
Nov 18, 2021 | 51.29 | 51.47 | 51.12 | 51.25 | 1,265,236 | -0.06(-0.11%) |
Nov 17, 2021 | 50.83 | 52.34 | 50.83 | 51.31 | 1,097,238 | -0.06(-0.11%) |
Nov 16, 2021 | 51.96 | 52.08 | 50.91 | 51.36 | 1,108,073 | -0.43(-0.83%) |
Nov 15, 2021 | 51.47 | 52.32 | 50.70 | 51.79 | 1,257,271 | +0.86(+1.70%) |
Nov 12, 2021 | 51.63 | 51.90 | 50.62 | 50.93 | 1,826,574 | -0.97(-1.86%) |
Nov 11, 2021 | 51.22 | 52.04 | 51.22 | 51.90 | 1,605,008 | +0.39(+0.77%) |
Nov 10, 2021 | 53.33 | 51.50 | 1,481,279 | -2.26(-4.21%) | ||
Nov 09, 2021 | 54.33 | 54.46 | 53.34 | 53.77 | 1,559,787 | -0.55(-1.02%) |
Nov 08, 2021 | 53.73 | 54.65 | 53.42 | 54.32 | 1,662,171 | +1.08(+2.03%) |
Nov 05, 2021 | 53.30 | 53.42 | 52.58 | 53.24 | 1,306,925 | +0.66(+1.25%) |
Nov 04, 2021 | 51.91 | 53.62 | 51.70 | 52.58 | 1,660,265 | +0.94(+1.82%) |
Nov 03, 2021 | 51.94 | 52.54 | 51.45 | 51.64 | 1,385,225 | -0.58(-1.11%) |
Nov 02, 2021 | 52.48 | 53.07 | 51.76 | 52.23 | 1,571,380 | -0.23(-0.45%) |