Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.68 | 60.15 | 60.07 | 2,724,056 | +3.00(+5.26%) | |
Jan 28, 2022 | 55.41 | 57.08 | 53.30 | 57.07 | 1,877,739 | +1.27(+2.28%) |
Jan 27, 2022 | 56.04 | 57.52 | 54.93 | 55.80 | 2,730,849 | +1.12(+2.05%) |
Jan 26, 2022 | 57.31 | 58.09 | 53.92 | 54.68 | 2,681,854 | -1.96(-3.46%) |
Jan 25, 2022 | 54.77 | 57.00 | 54.14 | 56.64 | 2,064,470 | +0.35(+0.62%) |
Jan 24, 2022 | 52.52 | 56.47 | 51.45 | 56.29 | 2,640,744 | +2.68(+5.00%) |
Jan 21, 2022 | 53.25 | 55.52 | 52.94 | 53.61 | 1,792,886 | -0.70(-1.29%) |
Jan 20, 2022 | 56.50 | 57.78 | 54.06 | 54.31 | 1,904,919 | -2.19(-3.88%) |
Jan 19, 2022 | 58.45 | 58.84 | 56.34 | 56.50 | 1,482,348 | -0.58(-1.02%) |
Jan 18, 2022 | 57.45 | 57.70 | 56.50 | 57.08 | 1,381,995 | -0.99(-1.70%) |
Jan 14, 2022 | 58.07 | 0 | -2.92(-4.79%) | |||
Jan 13, 2022 | 60.21 | 62.21 | 60.17 | 60.99 | 1,341,301 | +0.96(+1.60%) |
Jan 12, 2022 | 59.82 | 61.15 | 59.30 | 60.03 | 859,172 | -0.36(-0.60%) |
Jan 11, 2022 | 58.74 | 60.44 | 57.59 | 60.39 | 1,262,324 | +1.97(+3.37%) |
Jan 10, 2022 | 60.88 | 61.36 | 57.06 | 58.42 | 2,558,413 | -3.42(-5.53%) |
Jan 07, 2022 | 65.54 | 65.77 | 61.81 | 61.84 | 1,430,220 | -3.76(-5.73%) |
Jan 06, 2022 | 65.24 | 66.25 | 63.59 | 65.60 | 797,312 | +0.27(+0.41%) |
Jan 05, 2022 | 67.72 | 67.72 | 64.78 | 65.33 | 1,014,471 | -1.83(-2.72%) |
Jan 04, 2022 | 66.74 | 67.75 | 66.14 | 67.16 | 1,018,302 | +1.12(+1.70%) |
Jan 03, 2022 | 65.37 | 67.33 | 65.13 | 66.04 | 1,028,732 | +1.13(+1.74%) |
Dec 31, 2021 | 64.20 | 65.16 | 63.81 | 64.91 | 772,796 | +0.45(+0.70%) |
Dec 30, 2021 | 64.01 | 65.48 | 64.01 | 64.46 | 849,077 | +0.45(+0.70%) |
Dec 29, 2021 | 62.93 | 64.43 | 62.63 | 64.01 | 528,275 | +0.97(+1.54%) |
Dec 28, 2021 | 63.88 | 64.89 | 62.82 | 63.04 | 685,422 | -0.32(-0.51%) |
Dec 27, 2021 | 62.20 | 63.47 | 61.43 | 63.36 | 1,045,175 | +1.67(+2.71%) |
Dec 23, 2021 | 61.20 | 61.99 | 60.91 | 61.69 | 778,714 | +0.27(+0.44%) |
Dec 22, 2021 | 60.74 | 61.83 | 60.16 | 61.42 | 699,723 | +0.42(+0.69%) |
Dec 21, 2021 | 59.30 | 61.19 | 59.30 | 61.00 | 1,058,921 | +2.33(+3.97%) |
Dec 20, 2021 | 60.10 | 60.30 | 57.98 | 58.67 | 1,839,712 | -2.80(-4.56%) |
Dec 17, 2021 | 60.95 | 62.41 | 60.62 | 61.47 | 3,122,033 | +0.21(+0.34%) |
Dec 16, 2021 | 64.00 | 64.16 | 60.36 | 61.26 | 1,365,083 | -2.00(-3.16%) |
Dec 15, 2021 | 62.43 | 63.36 | 60.34 | 63.26 | 1,519,064 | +0.19(+0.30%) |
Dec 14, 2021 | 63.72 | 64.77 | 62.51 | 63.07 | 1,680,821 | +0.58(+0.93%) |
Dec 13, 2021 | 65.12 | 65.81 | 61.22 | 62.49 | 1,560,838 | -3.09(-4.71%) |
Dec 10, 2021 | 66.10 | 66.41 | 64.50 | 65.58 | 834,167 | -0.43(-0.65%) |
Dec 09, 2021 | 66.62 | 68.20 | 65.74 | 66.01 | 1,580,678 | +0.09(+0.14%) |
Dec 08, 2021 | 66.50 | 67.20 | 65.60 | 65.92 | 1,066,714 | -0.77(-1.15%) |
Dec 07, 2021 | 64.50 | 67.63 | 64.50 | 66.69 | 1,414,240 | +3.00(+4.71%) |
Dec 06, 2021 | 62.80 | 64.89 | 61.80 | 63.69 | 1,874,363 | +2.19(+3.56%) |
Dec 03, 2021 | 63.25 | 64.05 | 60.92 | 61.50 | 1,743,788 | -1.55(-2.46%) |
Dec 02, 2021 | 59.46 | 63.31 | 59.00 | 63.05 | 2,781,204 | +4.08(+6.92%) |
Dec 01, 2021 | 60.97 | 63.28 | 58.86 | 58.97 | 1,646,884 | -0.25(-0.42%) |
Nov 30, 2021 | 59.37 | 60.47 | 57.39 | 59.22 | 2,592,975 | -1.01(-1.68%) |
Nov 29, 2021 | 62.91 | 63.68 | 60.20 | 60.23 | 2,157,913 | -1.32(-2.14%) |
Nov 26, 2021 | 60.55 | 62.19 | 58.82 | 61.55 | 2,661,782 | -2.19(-3.44%) |
Nov 24, 2021 | 62.57 | 64.04 | 61.92 | 63.74 | 1,428,708 | -0.32(-0.50%) |
Nov 23, 2021 | 63.45 | 64.51 | 63.12 | 64.06 | 1,583,634 | +0.04(+0.06%) |
Nov 22, 2021 | 63.13 | 64.85 | 62.78 | 64.02 | 1,950,933 | +1.43(+2.28%) |
Nov 19, 2021 | 63.61 | 64.03 | 62.42 | 62.59 | 1,883,670 | -1.82(-2.83%) |
Nov 18, 2021 | 65.00 | 64.67 | 64.19 | 64.41 | 1,171,820 | +0.88(+1.39%) |
Nov 17, 2021 | 65.15 | 65.15 | 62.91 | 63.53 | 1,809,707 | -1.84(-2.81%) |
Nov 16, 2021 | 64.76 | 66.78 | 64.15 | 65.37 | 2,175,413 | +1.31(+2.04%) |
Nov 15, 2021 | 64.20 | 64.82 | 63.90 | 64.06 | 701,870 | +0.72(+1.14%) |
Nov 12, 2021 | 64.25 | 64.56 | 63.21 | 63.34 | 689,238 | -0.86(-1.34%) |
Nov 11, 2021 | 64.48 | 65.30 | 63.80 | 64.20 | 1,454,157 | +0.94(+1.49%) |
Nov 10, 2021 | 63.51 | 63.26 | 1,016,178 | -1.15(-1.79%) | ||
Nov 09, 2021 | 64.79 | 65.70 | 63.30 | 64.41 | 1,142,090 | -0.32(-0.49%) |
Nov 08, 2021 | 66.00 | 66.59 | 64.69 | 64.73 | 1,876,295 | -0.58(-0.89%) |
Nov 05, 2021 | 67.77 | 68.81 | 64.90 | 65.31 | 2,483,149 | -1.25(-1.88%) |
Nov 04, 2021 | 67.00 | 69.26 | 66.09 | 66.56 | 4,744,977 | +2.31(+3.60%) |
Nov 03, 2021 | 62.90 | 64.80 | 61.26 | 64.25 | 6,750,809 | +8.72(+15.70%) |
Nov 02, 2021 | 55.34 | 56.26 | 54.74 | 55.53 | 2,896,926 | -0.03(-0.05%) |