Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.38 | 56.70 | 56.67 | 199,636 | +0.94(+1.69%) | |
Jan 28, 2022 | 54.98 | 55.72 | 54.18 | 55.73 | 423,903 | +0.70(+1.27%) |
Jan 27, 2022 | 56.15 | 56.66 | 54.72 | 55.03 | 616,771 | -0.56(-1.01%) |
Jan 26, 2022 | 56.91 | 57.36 | 55.17 | 55.59 | 265,892 | -0.65(-1.15%) |
Jan 25, 2022 | 56.52 | 56.79 | 55.29 | 56.24 | 342,914 | -0.98(-1.71%) |
Jan 24, 2022 | 55.64 | 57.33 | 54.92 | 57.22 | 659,160 | +0.70(+1.23%) |
Jan 21, 2022 | 57.13 | 57.72 | 56.41 | 56.52 | 455,976 | -0.87(-1.52%) |
Jan 20, 2022 | 58.53 | 58.99 | 57.29 | 57.40 | 197,423 | -0.91(-1.57%) |
Jan 19, 2022 | 59.11 | 59.23 | 58.28 | 58.31 | 277,110 | -0.65(-1.10%) |
Jan 18, 2022 | 59.28 | 59.33 | 58.72 | 58.96 | 147,327 | -0.95(-1.59%) |
Jan 14, 2022 | 59.91 | 0 | -0.34(-0.57%) | |||
Jan 13, 2022 | 60.41 | 60.85 | 60.13 | 60.25 | 107,721 | +0.11(+0.18%) |
Jan 12, 2022 | 60.47 | 60.69 | 59.88 | 60.14 | 127,916 | +0.06(+0.10%) |
Jan 11, 2022 | 59.72 | 60.11 | 59.13 | 60.09 | 127,098 | +0.45(+0.76%) |
Jan 10, 2022 | 59.75 | 59.75 | 58.84 | 59.63 | 172,234 | -0.34(-0.57%) |
Jan 07, 2022 | 60.63 | 60.75 | 59.98 | 59.98 | 281,128 | -0.63(-1.04%) |
Jan 06, 2022 | 60.73 | 60.93 | 60.44 | 60.61 | 168,283 | -0.02(-0.03%) |
Jan 05, 2022 | 61.74 | 62.05 | 60.63 | 60.63 | 154,365 | -1.12(-1.81%) |
Jan 04, 2022 | 61.12 | 61.83 | 61.12 | 61.74 | 459,963 | +0.95(+1.57%) |
Jan 03, 2022 | 61.46 | 61.59 | 60.50 | 60.79 | 201,002 | -0.45(-0.74%) |
Dec 31, 2021 | 60.95 | 61.57 | 60.93 | 61.24 | 48,159 | +0.28(+0.47%) |
Dec 30, 2021 | 61.33 | 61.58 | 60.95 | 60.96 | 157,336 | -0.28(-0.46%) |
Dec 29, 2021 | 61.00 | 61.37 | 60.98 | 61.24 | 50,591 | +0.28(+0.47%) |
Dec 28, 2021 | 60.80 | 61.22 | 60.80 | 60.96 | 73,197 | +0.13(+0.21%) |
Dec 27, 2021 | 60.07 | 60.83 | 59.97 | 60.83 | 67,413 | +0.89(+1.49%) |
Dec 23, 2021 | 59.55 | 60.09 | 59.55 | 59.94 | 202,061 | +0.62(+1.05%) |
Dec 22, 2021 | 58.98 | 59.37 | 58.98 | 59.32 | 60,148 | +0.33(+0.56%) |
Dec 21, 2021 | 58.03 | 59.04 | 58.03 | 58.98 | 76,540 | +1.42(+2.47%) |
Dec 20, 2021 | 58.02 | 58.02 | 56.92 | 57.56 | 448,988 | -1.16(-1.97%) |
Dec 17, 2021 | 59.41 | 59.58 | 58.70 | 58.72 | 71,594 | -0.88(-1.48%) |
Dec 16, 2021 | 60.27 | 60.54 | 59.41 | 59.60 | 196,280 | -0.30(-0.51%) |
Dec 15, 2021 | 59.38 | 59.95 | 58.94 | 59.90 | 91,320 | +0.60(+1.01%) |
Dec 14, 2021 | 59.42 | 60.14 | 59.11 | 59.31 | 76,666 | -0.52(-0.87%) |
Dec 13, 2021 | 60.31 | 60.35 | 59.80 | 59.83 | 128,606 | -0.51(-0.84%) |
Dec 10, 2021 | 60.48 | 60.64 | 60.06 | 60.34 | 2,397,163 | +0.23(+0.37%) |
Dec 09, 2021 | 60.27 | 60.60 | 60.11 | 60.11 | 57,198 | -0.38(-0.63%) |
Dec 08, 2021 | 60.59 | 60.65 | 60.32 | 60.49 | 121,015 | +0.18(+0.29%) |
Dec 07, 2021 | 60.13 | 60.86 | 60.05 | 60.32 | 78,767 | +0.99(+1.67%) |
Dec 06, 2021 | 59.05 | 59.79 | 58.87 | 59.33 | 125,216 | +0.79(+1.36%) |
Dec 03, 2021 | 59.06 | 59.06 | 58.07 | 58.53 | 94,620 | -0.26(-0.45%) |
Dec 02, 2021 | 57.45 | 59.02 | 57.45 | 58.80 | 134,141 | +1.49(+2.60%) |
Dec 01, 2021 | 58.91 | 59.42 | 57.31 | 57.31 | 99,155 | -0.74(-1.28%) |
Nov 30, 2021 | 59.34 | 59.34 | 57.95 | 58.05 | 127,519 | -1.75(-2.93%) |
Nov 29, 2021 | 60.42 | 60.42 | 59.41 | 59.81 | 84,290 | +0.22(+0.36%) |
Nov 26, 2021 | 59.82 | 60.02 | 59.33 | 59.59 | 130,881 | -1.56(-2.55%) |
Nov 24, 2021 | 60.99 | 61.28 | 60.89 | 61.15 | 135,857 | -0.09(-0.14%) |
Nov 23, 2021 | 61.19 | 61.51 | 60.74 | 61.24 | 131,759 | +0.09(+0.14%) |
Nov 22, 2021 | 61.26 | 61.74 | 61.12 | 61.15 | 64,340 | +0.21(+0.34%) |
Nov 19, 2021 | 60.87 | 61.37 | 60.79 | 60.94 | 45,263 | -0.08(-0.13%) |
Nov 18, 2021 | 61.52 | 61.04 | 60.94 | 61.02 | 66,622 | -0.27(-0.45%) |
Nov 17, 2021 | 61.68 | 61.68 | 61.07 | 61.30 | 92,747 | -0.42(-0.68%) |
Nov 16, 2021 | 61.57 | 62.07 | 61.57 | 61.72 | 71,816 | +0.25(+0.41%) |
Nov 15, 2021 | 61.96 | 61.96 | 61.36 | 61.46 | 293,051 | -0.20(-0.32%) |
Nov 12, 2021 | 61.20 | 61.68 | 61.20 | 61.66 | 47,409 | +0.68(+1.11%) |
Nov 11, 2021 | 60.91 | 61.11 | 60.89 | 60.98 | 107,077 | +0.07(+0.11%) |
Nov 10, 2021 | 61.23 | 60.91 | 31,625 | -0.42(-0.69%) | ||
Nov 09, 2021 | 61.21 | 61.38 | 61.10 | 61.34 | 83,171 | +0.14(+0.22%) |
Nov 08, 2021 | 61.45 | 61.58 | 60.99 | 61.20 | 55,499 | +0.23(+0.37%) |
Nov 05, 2021 | 61.01 | 61.46 | 60.72 | 60.97 | 82,334 | +0.54(+0.89%) |
Nov 04, 2021 | 60.49 | 60.83 | 60.31 | 60.43 | 59,904 | +0.12(+0.19%) |
Nov 03, 2021 | 59.87 | 60.39 | 59.77 | 60.32 | 77,428 | +0.32(+0.54%) |
Nov 02, 2021 | 59.88 | 60.09 | 59.65 | 59.99 | 110,449 | +0.12(+0.20%) |