Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.61 | 62.22 | 62.00 | 8,183,866 | +0.92(+1.51%) | |
Jan 28, 2022 | 60.25 | 61.09 | 59.60 | 61.08 | 4,165,639 | +0.69(+1.15%) |
Jan 27, 2022 | 61.71 | 62.81 | 59.95 | 60.38 | 4,187,729 | -0.69(-1.14%) |
Jan 26, 2022 | 61.76 | 62.42 | 60.23 | 61.08 | 5,186,402 | +0.58(+0.96%) |
Jan 25, 2022 | 59.76 | 60.96 | 57.98 | 60.49 | 6,181,074 | +0.02(+0.03%) |
Jan 24, 2022 | 59.62 | 60.70 | 58.00 | 60.47 | 7,350,285 | -0.18(-0.30%) |
Jan 21, 2022 | 61.27 | 61.70 | 59.73 | 60.66 | 5,650,638 | -0.79(-1.28%) |
Jan 20, 2022 | 61.74 | 62.69 | 61.11 | 61.45 | 3,735,215 | -0.28(-0.45%) |
Jan 19, 2022 | 63.27 | 63.46 | 61.67 | 61.72 | 3,856,269 | -1.32(-2.10%) |
Jan 18, 2022 | 63.57 | 63.94 | 62.67 | 63.04 | 4,762,933 | -0.17(-0.26%) |
Jan 14, 2022 | 63.21 | 0 | +0.44(+0.71%) | |||
Jan 13, 2022 | 62.85 | 63.41 | 62.56 | 62.77 | 2,965,387 | +0.25(+0.40%) |
Jan 12, 2022 | 62.71 | 63.39 | 62.06 | 62.52 | 3,443,401 | -0.35(-0.56%) |
Jan 11, 2022 | 62.57 | 62.89 | 62.14 | 62.87 | 3,211,636 | +0.46(+0.74%) |
Jan 10, 2022 | 62.87 | 63.01 | 61.89 | 62.41 | 4,568,137 | +0.22(+0.36%) |
Jan 07, 2022 | 61.70 | 62.76 | 61.29 | 62.19 | 5,410,905 | +0.75(+1.22%) |
Jan 06, 2022 | 60.79 | 61.48 | 60.31 | 61.44 | 10,248,780 | +1.68(+2.82%) |
Jan 05, 2022 | 61.15 | 61.38 | 59.67 | 59.75 | 5,147,862 | -0.29(-0.48%) |
Jan 04, 2022 | 59.34 | 60.49 | 59.11 | 60.04 | 4,863,859 | +1.58(+2.70%) |
Jan 03, 2022 | 58.19 | 59.18 | 58.15 | 58.46 | 4,213,858 | +0.68(+1.18%) |
Dec 31, 2021 | 57.62 | 58.14 | 57.60 | 57.77 | 2,350,048 | -0.08(-0.14%) |
Dec 30, 2021 | 58.13 | 58.54 | 57.80 | 57.86 | 2,415,315 | -0.09(-0.16%) |
Dec 29, 2021 | 57.89 | 58.32 | 57.73 | 57.95 | 2,334,030 | +0.06(+0.11%) |
Dec 28, 2021 | 57.65 | 58.52 | 57.61 | 57.89 | 3,961,965 | +0.11(+0.19%) |
Dec 27, 2021 | 57.28 | 57.85 | 56.98 | 57.77 | 3,195,182 | +0.66(+1.15%) |
Dec 23, 2021 | 56.61 | 57.43 | 56.61 | 57.12 | 3,577,118 | +0.83(+1.48%) |
Dec 22, 2021 | 55.72 | 56.54 | 55.64 | 56.29 | 3,115,648 | +0.52(+0.93%) |
Dec 21, 2021 | 54.82 | 56.32 | 54.76 | 55.77 | 4,474,756 | +1.60(+2.95%) |
Dec 20, 2021 | 54.88 | 54.88 | 53.23 | 54.17 | 6,371,524 | -1.53(-2.76%) |
Dec 17, 2021 | 56.59 | 56.60 | 55.29 | 55.70 | 8,908,946 | -1.05(-1.86%) |
Dec 16, 2021 | 57.02 | 57.65 | 56.43 | 56.76 | 4,403,078 | +0.53(+0.94%) |
Dec 15, 2021 | 56.30 | 56.50 | 55.27 | 56.23 | 3,770,790 | +0.02(+0.03%) |
Dec 14, 2021 | 55.32 | 56.67 | 55.32 | 56.21 | 4,903,631 | +0.86(+1.55%) |
Dec 13, 2021 | 55.94 | 56.06 | 55.28 | 55.35 | 5,983,315 | -0.70(-1.25%) |
Dec 10, 2021 | 56.67 | 56.82 | 55.95 | 56.06 | 4,276,659 | -0.23(-0.41%) |
Dec 09, 2021 | 55.66 | 56.68 | 55.43 | 56.29 | 2,987,020 | +0.24(+0.43%) |
Dec 08, 2021 | 56.18 | 56.67 | 56.03 | 56.05 | 3,769,569 | +0.08(+0.15%) |
Dec 07, 2021 | 55.57 | 56.58 | 55.32 | 55.96 | 4,827,608 | +0.80(+1.44%) |
Dec 06, 2021 | 55.72 | 56.20 | 55.13 | 55.17 | 5,271,093 | +0.23(+0.42%) |
Dec 03, 2021 | 55.28 | 55.50 | 54.48 | 54.94 | 6,528,525 | +0.08(+0.15%) |
Dec 02, 2021 | 53.39 | 55.32 | 53.28 | 54.85 | 6,564,636 | +2.05(+3.89%) |
Dec 01, 2021 | 55.07 | 55.44 | 52.75 | 52.80 | 10,037,846 | -1.43(-2.64%) |
Nov 30, 2021 | 54.67 | 54.77 | 53.85 | 54.23 | 13,417,881 | -1.14(-2.05%) |
Nov 29, 2021 | 56.30 | 56.44 | 54.80 | 55.37 | 5,477,998 | -0.19(-0.35%) |
Nov 26, 2021 | 55.36 | 55.88 | 54.22 | 55.57 | 4,647,528 | -2.34(-4.04%) |
Nov 24, 2021 | 58.31 | 58.74 | 57.78 | 57.90 | 4,834,396 | -0.67(-1.15%) |
Nov 23, 2021 | 58.38 | 59.06 | 58.04 | 58.58 | 4,702,135 | +0.79(+1.36%) |
Nov 22, 2021 | 57.68 | 58.51 | 56.67 | 57.79 | 5,259,986 | +1.26(+2.22%) |
Nov 19, 2021 | 56.88 | 57.02 | 55.74 | 56.54 | 8,006,564 | -1.40(-2.41%) |
Nov 18, 2021 | 58.41 | 58.19 | 57.91 | 57.93 | 4,670,123 | -0.43(-0.74%) |
Nov 17, 2021 | 58.43 | 59.20 | 58.35 | 58.37 | 4,912,985 | -0.26(-0.44%) |
Nov 16, 2021 | 59.49 | 59.89 | 58.59 | 58.63 | 5,178,081 | -0.68(-1.15%) |
Nov 15, 2021 | 59.55 | 59.73 | 59.14 | 59.31 | 6,475,932 | -0.04(-0.06%) |
Nov 12, 2021 | 58.88 | 59.35 | 58.59 | 59.35 | 4,418,193 | +0.52(+0.88%) |
Nov 11, 2021 | 58.59 | 59.47 | 58.39 | 58.83 | 3,378,979 | +0.26(+0.44%) |
Nov 10, 2021 | 58.49 | 58.57 | 4,138,715 | +0.35(+0.60%) | ||
Nov 09, 2021 | 58.49 | 58.93 | 57.96 | 58.22 | 4,399,033 | -0.71(-1.21%) |
Nov 08, 2021 | 59.19 | 59.75 | 58.78 | 58.93 | 4,825,551 | +0.21(+0.36%) |
Nov 05, 2021 | 59.27 | 60.21 | 58.51 | 58.72 | 4,797,887 | +0.07(+0.13%) |
Nov 04, 2021 | 59.96 | 59.96 | 56.74 | 58.64 | 6,531,306 | -1.26(-2.10%) |
Nov 03, 2021 | 58.22 | 60.69 | 57.93 | 59.90 | 8,278,055 | +1.46(+2.50%) |
Nov 02, 2021 | 58.72 | 61.18 | 58.18 | 58.44 | 4,819,735 | -0.42(-0.72%) |