Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.64 | 54.88 | 54.83 | 4,410,827 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.17 | 54.16 | 52.76 | 54.08 | 5,528,125 | +0.51(+0.96%) |
Jan 27, 2022 | 55.33 | 56.24 | 53.37 | 53.57 | 5,686,052 | -1.15(-2.10%) |
Jan 26, 2022 | 55.88 | 56.49 | 54.14 | 54.72 | 6,414,688 | -0.55(-1.00%) |
Jan 25, 2022 | 53.86 | 55.84 | 52.54 | 55.27 | 6,491,678 | +0.71(+1.31%) |
Jan 24, 2022 | 53.79 | 54.75 | 51.64 | 54.55 | 7,815,245 | +0.13(+0.24%) |
Jan 21, 2022 | 55.73 | 55.89 | 54.18 | 54.42 | 6,960,938 | -1.44(-2.58%) |
Jan 20, 2022 | 56.05 | 57.76 | 55.63 | 55.87 | 6,173,868 | +0.00(+0.00%) |
Jan 19, 2022 | 58.09 | 58.49 | 55.77 | 55.87 | 6,693,226 | -1.96(-3.38%) |
Jan 18, 2022 | 58.87 | 59.04 | 57.67 | 57.82 | 4,492,346 | -0.96(-1.63%) |
Jan 14, 2022 | 58.78 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.67 | 59.10 | 58.44 | 58.74 | 3,605,413 | +0.47(+0.81%) |
Jan 12, 2022 | 58.37 | 58.97 | 57.45 | 58.27 | 6,481,740 | -0.38(-0.65%) |
Jan 11, 2022 | 58.42 | 58.65 | 57.78 | 58.65 | 6,419,547 | +0.34(+0.59%) |
Jan 10, 2022 | 58.03 | 58.45 | 56.80 | 58.31 | 8,334,613 | +0.64(+1.10%) |
Jan 07, 2022 | 56.59 | 57.88 | 56.31 | 57.67 | 5,602,182 | +1.47(+2.62%) |
Jan 06, 2022 | 56.24 | 56.51 | 54.87 | 56.20 | 6,668,494 | +0.95(+1.72%) |
Jan 05, 2022 | 56.14 | 56.68 | 55.21 | 55.25 | 4,885,254 | -0.77(-1.37%) |
Jan 04, 2022 | 55.30 | 56.47 | 55.10 | 56.02 | 5,562,493 | +1.53(+2.81%) |
Jan 03, 2022 | 54.29 | 55.14 | 54.24 | 54.49 | 3,556,085 | +0.50(+0.93%) |
Dec 31, 2021 | 53.83 | 54.34 | 53.78 | 53.99 | 2,185,918 | +0.11(+0.21%) |
Dec 30, 2021 | 54.02 | 54.44 | 53.84 | 53.87 | 2,258,454 | -0.04(-0.07%) |
Dec 29, 2021 | 53.78 | 54.25 | 53.70 | 53.91 | 2,351,262 | +0.10(+0.19%) |
Dec 28, 2021 | 53.92 | 54.69 | 53.74 | 53.80 | 2,579,964 | -0.22(-0.40%) |
Dec 27, 2021 | 53.80 | 54.16 | 53.42 | 54.02 | 2,189,999 | +0.31(+0.58%) |
Dec 23, 2021 | 52.80 | 53.88 | 52.79 | 53.71 | 4,192,650 | +1.23(+2.35%) |
Dec 22, 2021 | 52.22 | 52.81 | 52.12 | 52.48 | 4,943,924 | +0.12(+0.24%) |
Dec 21, 2021 | 50.90 | 52.78 | 50.88 | 52.35 | 6,773,414 | +2.12(+4.21%) |
Dec 20, 2021 | 50.52 | 50.52 | 49.23 | 50.23 | 4,696,165 | -1.14(-2.22%) |
Dec 17, 2021 | 52.30 | 52.34 | 50.84 | 51.37 | 11,859,833 | -1.11(-2.12%) |
Dec 16, 2021 | 52.15 | 53.00 | 51.86 | 52.49 | 6,677,874 | +0.87(+1.69%) |
Dec 15, 2021 | 51.82 | 51.82 | 50.76 | 51.61 | 4,763,470 | +0.02(+0.04%) |
Dec 14, 2021 | 50.73 | 51.99 | 50.64 | 51.59 | 5,366,392 | +0.77(+1.52%) |
Dec 13, 2021 | 51.23 | 51.26 | 50.26 | 50.82 | 4,560,556 | -0.52(-1.01%) |
Dec 10, 2021 | 52.00 | 52.10 | 51.09 | 51.34 | 4,262,732 | -0.40(-0.77%) |
Dec 09, 2021 | 51.58 | 52.25 | 51.41 | 51.73 | 3,937,365 | -0.15(-0.29%) |
Dec 08, 2021 | 52.26 | 52.53 | 51.72 | 51.89 | 4,257,542 | -0.21(-0.40%) |
Dec 07, 2021 | 52.06 | 52.81 | 51.82 | 52.09 | 5,141,293 | +0.40(+0.77%) |
Dec 06, 2021 | 51.16 | 52.38 | 51.05 | 51.70 | 6,410,878 | +1.37(+2.72%) |
Dec 03, 2021 | 50.88 | 51.14 | 50.08 | 50.33 | 5,365,928 | -0.60(-1.19%) |
Dec 02, 2021 | 49.27 | 51.21 | 49.27 | 50.93 | 6,961,609 | +2.11(+4.33%) |
Dec 01, 2021 | 50.69 | 51.17 | 48.79 | 48.82 | 6,193,178 | -0.83(-1.67%) |
Nov 30, 2021 | 51.27 | 51.27 | 49.42 | 49.65 | 11,459,475 | -2.22(-4.28%) |
Nov 29, 2021 | 53.57 | 53.67 | 51.85 | 51.87 | 5,085,673 | -1.04(-1.96%) |
Nov 26, 2021 | 52.21 | 53.36 | 50.83 | 52.90 | 4,247,984 | -1.74(-3.18%) |
Nov 24, 2021 | 55.37 | 55.83 | 54.49 | 54.64 | 5,374,356 | -0.95(-1.71%) |
Nov 23, 2021 | 54.32 | 56.01 | 54.30 | 55.59 | 7,474,600 | +1.85(+3.44%) |
Nov 22, 2021 | 52.39 | 54.54 | 52.20 | 53.74 | 6,385,391 | +1.88(+3.62%) |
Nov 19, 2021 | 52.10 | 52.58 | 51.64 | 51.87 | 5,153,792 | -1.10(-2.08%) |
Nov 18, 2021 | 53.78 | 53.30 | 52.93 | 52.97 | 4,839,583 | -0.78(-1.46%) |
Nov 17, 2021 | 53.78 | 54.10 | 53.41 | 53.75 | 4,834,904 | -0.23(-0.42%) |
Nov 16, 2021 | 55.17 | 55.39 | 53.95 | 53.98 | 3,937,793 | -0.85(-1.55%) |
Nov 15, 2021 | 55.11 | 55.30 | 54.62 | 54.83 | 4,047,049 | -0.11(-0.21%) |
Nov 12, 2021 | 55.45 | 55.75 | 54.84 | 54.94 | 3,748,654 | -0.61(-1.10%) |
Nov 11, 2021 | 55.51 | 55.96 | 55.47 | 55.56 | 3,468,205 | +0.00(+0.00%) |
Nov 10, 2021 | 55.35 | 55.56 | 3,862,114 | +0.09(+0.17%) | ||
Nov 09, 2021 | 55.50 | 56.19 | 55.00 | 55.46 | 3,282,616 | -0.38(-0.68%) |
Nov 08, 2021 | 55.75 | 56.51 | 55.31 | 55.84 | 5,422,599 | +0.19(+0.34%) |
Nov 05, 2021 | 58.52 | 59.03 | 55.42 | 55.65 | 7,191,176 | -1.35(-2.37%) |
Nov 04, 2021 | 57.29 | 57.42 | 56.30 | 57.00 | 4,964,467 | -0.65(-1.13%) |
Nov 03, 2021 | 56.35 | 58.33 | 56.32 | 57.65 | 4,807,543 | +1.04(+1.83%) |
Nov 02, 2021 | 56.63 | 56.98 | 56.44 | 56.61 | 3,515,363 | -0.20(-0.35%) |