Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.58 | 55.50 | 55.45 | 983,342 | +0.51(+0.93%) | |
Jan 28, 2022 | 54.20 | 54.98 | 53.49 | 54.94 | 1,092,346 | +0.77(+1.42%) |
Jan 27, 2022 | 53.70 | 54.59 | 53.42 | 54.17 | 1,264,938 | +0.74(+1.39%) |
Jan 26, 2022 | 53.53 | 54.42 | 52.98 | 53.42 | 1,302,223 | -0.19(-0.36%) |
Jan 25, 2022 | 53.67 | 54.05 | 53.18 | 53.62 | 1,387,555 | -0.40(-0.75%) |
Jan 24, 2022 | 54.78 | 55.06 | 52.57 | 54.02 | 2,059,259 | -0.93(-1.69%) |
Jan 21, 2022 | 55.35 | 55.88 | 54.78 | 54.95 | 1,075,399 | +0.03(+0.05%) |
Jan 20, 2022 | 54.92 | 55.38 | 54.61 | 54.92 | 1,090,214 | +0.28(+0.52%) |
Jan 19, 2022 | 54.63 | 55.14 | 54.14 | 54.64 | 1,761,120 | -0.23(-0.42%) |
Jan 18, 2022 | 55.09 | 55.13 | 53.91 | 54.87 | 1,035,272 | -0.37(-0.67%) |
Jan 14, 2022 | 55.24 | 0 | -0.52(-0.94%) | |||
Jan 13, 2022 | 55.35 | 56.00 | 55.16 | 55.76 | 1,025,854 | +0.47(+0.85%) |
Jan 12, 2022 | 54.87 | 55.38 | 54.68 | 55.29 | 951,312 | +0.30(+0.55%) |
Jan 11, 2022 | 55.83 | 56.05 | 54.67 | 54.99 | 1,592,848 | -0.76(-1.37%) |
Jan 10, 2022 | 56.88 | 56.88 | 55.60 | 55.75 | 1,066,227 | -0.33(-0.59%) |
Jan 07, 2022 | 55.96 | 56.50 | 55.39 | 56.08 | 882,096 | -0.02(-0.03%) |
Jan 06, 2022 | 56.54 | 56.87 | 56.05 | 56.10 | 815,599 | -0.23(-0.41%) |
Jan 05, 2022 | 55.81 | 56.94 | 55.73 | 56.33 | 1,009,063 | +0.50(+0.89%) |
Jan 04, 2022 | 55.71 | 56.76 | 55.70 | 55.83 | 1,091,696 | -0.14(-0.25%) |
Jan 03, 2022 | 56.43 | 56.43 | 55.25 | 55.97 | 962,931 | -0.55(-0.98%) |
Dec 31, 2021 | 56.42 | 56.78 | 56.13 | 56.52 | 631,233 | +0.02(+0.03%) |
Dec 30, 2021 | 56.39 | 56.60 | 56.04 | 56.51 | 654,134 | +0.31(+0.56%) |
Dec 29, 2021 | 56.00 | 56.33 | 55.69 | 56.19 | 564,587 | +0.40(+0.71%) |
Dec 28, 2021 | 55.34 | 55.81 | 55.21 | 55.80 | 516,881 | +0.63(+1.15%) |
Dec 27, 2021 | 54.78 | 55.17 | 54.55 | 55.16 | 498,955 | +0.40(+0.74%) |
Dec 23, 2021 | 54.88 | 55.25 | 54.67 | 54.76 | 662,992 | -0.03(-0.05%) |
Dec 22, 2021 | 54.38 | 54.87 | 54.33 | 54.79 | 778,657 | +0.17(+0.30%) |
Dec 21, 2021 | 54.62 | 55.61 | 54.47 | 54.62 | 864,260 | -0.49(-0.88%) |
Dec 20, 2021 | 54.66 | 55.17 | 54.02 | 55.11 | 1,011,825 | +0.15(+0.27%) |
Dec 17, 2021 | 55.93 | 56.05 | 54.59 | 54.96 | 2,398,276 | -1.11(-1.98%) |
Dec 16, 2021 | 55.68 | 56.35 | 55.52 | 56.07 | 929,656 | +0.45(+0.81%) |
Dec 15, 2021 | 54.87 | 55.98 | 54.87 | 55.62 | 1,304,099 | +0.87(+1.60%) |
Dec 14, 2021 | 54.72 | 55.18 | 54.51 | 54.75 | 1,363,451 | -0.10(-0.18%) |
Dec 13, 2021 | 54.13 | 55.16 | 54.13 | 54.85 | 1,129,407 | +0.70(+1.29%) |
Dec 10, 2021 | 53.75 | 54.37 | 53.46 | 54.15 | 948,545 | +0.69(+1.29%) |
Dec 09, 2021 | 53.85 | 53.88 | 53.06 | 53.46 | 1,002,522 | -0.17(-0.33%) |
Dec 08, 2021 | 53.69 | 53.95 | 53.27 | 53.64 | 1,087,602 | +0.00(+0.00%) |
Dec 07, 2021 | 53.18 | 53.79 | 52.96 | 53.64 | 1,137,856 | +0.37(+0.69%) |
Dec 06, 2021 | 53.05 | 53.99 | 52.81 | 53.27 | 1,068,207 | +0.91(+1.74%) |
Dec 03, 2021 | 51.78 | 52.44 | 51.06 | 52.36 | 1,670,008 | +0.93(+1.81%) |
Dec 02, 2021 | 50.87 | 51.94 | 50.87 | 51.43 | 1,037,032 | +0.52(+1.03%) |
Dec 01, 2021 | 50.84 | 52.13 | 50.58 | 50.91 | 1,397,505 | +0.52(+1.04%) |
Nov 30, 2021 | 52.36 | 52.40 | 50.14 | 50.38 | 3,740,385 | -2.29(-4.35%) |
Nov 29, 2021 | 52.31 | 52.75 | 51.88 | 52.67 | 1,135,369 | +0.50(+0.95%) |
Nov 26, 2021 | 52.75 | 53.14 | 51.97 | 52.17 | 693,910 | -0.81(-1.53%) |
Nov 24, 2021 | 53.33 | 53.42 | 52.81 | 52.98 | 842,458 | -0.22(-0.41%) |
Nov 23, 2021 | 53.37 | 53.58 | 52.88 | 53.20 | 1,234,731 | +1.04(+1.99%) |
Nov 22, 2021 | 52.16 | 53.32 | 51.95 | 52.16 | 1,649,064 | -0.06(-0.11%) |
Nov 19, 2021 | 51.11 | 52.44 | 50.97 | 52.22 | 3,653,972 | +1.42(+2.79%) |
Nov 18, 2021 | 51.48 | 50.90 | 50.64 | 50.80 | 1,452,676 | -0.79(-1.53%) |
Nov 17, 2021 | 51.33 | 51.71 | 50.80 | 51.59 | 1,432,813 | +0.11(+0.21%) |
Nov 16, 2021 | 51.91 | 52.17 | 51.37 | 51.48 | 1,443,962 | -0.23(-0.44%) |
Nov 15, 2021 | 51.00 | 51.73 | 50.89 | 51.71 | 1,458,601 | +0.87(+1.72%) |
Nov 12, 2021 | 50.86 | 50.98 | 50.48 | 50.84 | 904,303 | -0.02(-0.04%) |
Nov 11, 2021 | 51.49 | 51.49 | 50.48 | 50.86 | 1,075,738 | -0.71(-1.37%) |
Nov 10, 2021 | 51.17 | 51.60 | 51.57 | 1,030,750 | +0.60(+1.17%) | |
Nov 09, 2021 | 50.91 | 51.17 | 50.59 | 50.97 | 914,738 | +0.14(+0.27%) |
Nov 08, 2021 | 51.88 | 51.88 | 50.49 | 50.83 | 1,435,753 | -1.05(-2.02%) |
Nov 05, 2021 | 52.31 | 52.51 | 51.22 | 51.88 | 2,033,002 | +0.71(+1.38%) |
Nov 04, 2021 | 51.85 | 52.21 | 50.53 | 51.17 | 1,545,832 | -0.72(-1.38%) |
Nov 03, 2021 | 52.56 | 52.90 | 51.61 | 51.89 | 1,042,822 | -0.60(-1.14%) |
Nov 02, 2021 | 52.41 | 52.62 | 51.98 | 52.49 | 1,184,528 | +0.21(+0.40%) |