Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.37 | 62.65 | 62.54 | 6,697,888 | +3.44(+5.82%) | |
Jan 28, 2022 | 59.05 | 59.83 | 57.84 | 59.10 | 6,263,356 | -0.29(-0.49%) |
Jan 27, 2022 | 59.46 | 60.00 | 58.82 | 59.39 | 5,798,870 | -0.04(-0.07%) |
Jan 26, 2022 | 61.18 | 61.25 | 59.00 | 59.43 | 5,377,619 | -0.67(-1.11%) |
Jan 25, 2022 | 58.62 | 60.27 | 58.60 | 60.10 | 6,383,116 | +0.90(+1.52%) |
Jan 24, 2022 | 58.65 | 59.35 | 57.51 | 59.20 | 7,673,224 | -0.46(-0.77%) |
Jan 21, 2022 | 60.47 | 60.70 | 59.33 | 59.66 | 5,430,104 | -0.84(-1.39%) |
Jan 20, 2022 | 61.07 | 62.00 | 60.33 | 60.50 | 5,856,250 | +2.90(+5.03%) |
Jan 19, 2022 | 57.49 | 58.30 | 57.26 | 57.60 | 5,555,783 | +0.05(+0.09%) |
Jan 18, 2022 | 57.18 | 58.20 | 56.62 | 57.55 | 6,745,176 | -3.12(-5.14%) |
Jan 14, 2022 | 60.67 | 0 | +1.13(+1.90%) | |||
Jan 13, 2022 | 61.20 | 61.40 | 59.44 | 59.54 | 5,130,752 | -3.02(-4.83%) |
Jan 12, 2022 | 61.84 | 62.94 | 57.44 | 62.56 | 6,737,636 | +1.86(+3.06%) |
Jan 11, 2022 | 59.00 | 60.78 | 58.80 | 60.70 | 4,789,954 | +2.56(+4.40%) |
Jan 10, 2022 | 57.75 | 58.23 | 57.01 | 58.14 | 5,479,620 | +0.99(+1.73%) |
Jan 07, 2022 | 56.70 | 57.45 | 56.43 | 57.15 | 6,232,674 | +0.83(+1.47%) |
Jan 06, 2022 | 55.92 | 57.25 | 55.29 | 56.32 | 3,959,239 | +1.52(+2.77%) |
Jan 05, 2022 | 55.35 | 56.39 | 54.72 | 54.80 | 6,749,576 | -2.57(-4.48%) |
Jan 04, 2022 | 58.24 | 58.24 | 56.84 | 57.37 | 4,111,154 | -0.87(-1.49%) |
Jan 03, 2022 | 58.11 | 58.48 | 57.45 | 58.24 | 3,388,703 | -0.25(-0.43%) |
Dec 31, 2021 | 59.20 | 59.57 | 58.30 | 58.49 | 2,469,286 | -0.69(-1.17%) |
Dec 30, 2021 | 56.99 | 60.00 | 56.77 | 59.18 | 4,636,896 | +2.36(+4.15%) |
Dec 29, 2021 | 56.93 | 59.86 | 56.40 | 56.82 | 3,477,055 | -0.31(-0.54%) |
Dec 28, 2021 | 57.75 | 58.00 | 57.09 | 57.13 | 3,437,176 | -2.25(-3.79%) |
Dec 27, 2021 | 59.66 | 60.23 | 59.20 | 59.38 | 2,640,595 | -0.88(-1.46%) |
Dec 23, 2021 | 58.83 | 60.79 | 58.79 | 60.26 | 5,473,668 | +3.37(+5.91%) |
Dec 22, 2021 | 56.50 | 57.28 | 56.09 | 56.89 | 4,464,258 | -1.05(-1.80%) |
Dec 21, 2021 | 56.36 | 57.98 | 55.05 | 57.94 | 5,354,112 | +3.12(+5.69%) |
Dec 20, 2021 | 55.00 | 56.35 | 54.38 | 54.82 | 4,771,291 | -1.42(-2.52%) |
Dec 17, 2021 | 56.35 | 56.78 | 55.21 | 56.24 | 6,803,895 | -0.55(-0.97%) |
Dec 16, 2021 | 58.21 | 58.47 | 56.61 | 56.79 | 5,918,763 | -0.85(-1.47%) |
Dec 15, 2021 | 58.19 | 58.28 | 56.72 | 57.64 | 4,541,474 | -1.13(-1.92%) |
Dec 14, 2021 | 57.98 | 58.89 | 57.92 | 58.77 | 3,086,173 | -0.04(-0.07%) |
Dec 13, 2021 | 59.61 | 59.61 | 58.36 | 58.81 | 3,892,231 | -0.63(-1.06%) |
Dec 10, 2021 | 59.43 | 59.89 | 58.65 | 59.44 | 3,843,863 | -0.07(-0.12%) |
Dec 09, 2021 | 59.55 | 60.77 | 59.13 | 59.51 | 4,268,120 | -0.83(-1.38%) |
Dec 08, 2021 | 59.15 | 61.09 | 59.15 | 60.34 | 3,354,355 | +0.61(+1.02%) |
Dec 07, 2021 | 59.73 | 59.99 | 59.25 | 59.73 | 3,396,478 | +1.28(+2.19%) |
Dec 06, 2021 | 58.45 | 59.81 | 56.21 | 58.45 | 4,911,965 | +1.69(+2.98%) |
Dec 03, 2021 | 58.11 | 60.14 | 56.23 | 56.76 | 9,497,683 | -2.95(-4.94%) |
Dec 02, 2021 | 59.95 | 59.95 | 58.28 | 59.71 | 5,062,137 | +0.48(+0.81%) |
Dec 01, 2021 | 60.34 | 60.87 | 58.30 | 59.23 | 4,352,849 | +0.78(+1.33%) |
Nov 30, 2021 | 58.89 | 59.40 | 57.87 | 58.45 | 5,091,305 | -0.30(-0.51%) |
Nov 29, 2021 | 58.87 | 59.20 | 58.04 | 58.75 | 6,306,808 | -0.56(-0.94%) |
Nov 26, 2021 | 58.90 | 59.39 | 58.33 | 59.31 | 4,134,208 | -0.68(-1.13%) |
Nov 24, 2021 | 59.01 | 60.17 | 58.38 | 59.99 | 6,254,984 | -0.27(-0.45%) |
Nov 23, 2021 | 61.29 | 61.80 | 60.01 | 60.26 | 8,371,197 | -1.33(-2.16%) |
Nov 22, 2021 | 62.60 | 63.00 | 61.26 | 61.59 | 4,672,733 | -1.61(-2.55%) |
Nov 19, 2021 | 63.11 | 63.95 | 62.76 | 63.20 | 3,183,263 | +0.75(+1.21%) |
Nov 18, 2021 | 62.41 | 62.74 | 62.40 | 62.45 | 5,005,755 | -1.78(-2.78%) |
Nov 17, 2021 | 64.81 | 65.00 | 63.82 | 64.23 | 4,492,874 | -0.39(-0.60%) |
Nov 16, 2021 | 64.53 | 65.05 | 63.56 | 64.62 | 7,662,782 | +2.13(+3.41%) |
Nov 15, 2021 | 63.00 | 63.38 | 62.42 | 62.49 | 7,274,072 | -0.21(-0.33%) |
Nov 12, 2021 | 62.63 | 62.95 | 62.02 | 62.70 | 5,979,222 | +0.24(+0.38%) |
Nov 11, 2021 | 61.80 | 62.94 | 61.11 | 62.46 | 8,532,101 | +0.62(+1.00%) |
Nov 10, 2021 | 60.00 | 61.93 | 61.84 | 8,969,519 | +1.99(+3.32%) | |
Nov 09, 2021 | 59.82 | 60.23 | 59.11 | 59.85 | 9,962,989 | +0.05(+0.08%) |
Nov 08, 2021 | 59.31 | 60.15 | 59.31 | 59.80 | 8,535,988 | +1.21(+2.07%) |
Nov 05, 2021 | 59.76 | 60.00 | 58.20 | 58.59 | 16,666,561 | -1.61(-2.67%) |
Nov 04, 2021 | 61.82 | 61.94 | 59.83 | 60.20 | 10,560,518 | -0.41(-0.68%) |
Nov 03, 2021 | 60.01 | 60.69 | 59.66 | 60.61 | 5,596,613 | +2.30(+3.94%) |
Nov 02, 2021 | 59.73 | 59.75 | 58.06 | 58.31 | 15,451,050 | -3.62(-5.85%) |