Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.33 | 59.22 | 59.18 | 616,636 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.56 | 58.76 | 56.21 | 58.75 | 700,283 | +2.28(+4.03%) |
Jan 27, 2022 | 57.47 | 58.05 | 56.14 | 56.47 | 743,138 | -0.88(-1.54%) |
Jan 26, 2022 | 58.82 | 59.49 | 57.13 | 57.36 | 525,606 | -1.00(-1.72%) |
Jan 25, 2022 | 57.77 | 58.69 | 57.27 | 58.36 | 504,720 | -0.17(-0.29%) |
Jan 24, 2022 | 57.47 | 58.72 | 56.73 | 58.53 | 739,426 | +0.73(+1.26%) |
Jan 21, 2022 | 58.16 | 59.12 | 57.78 | 57.80 | 677,432 | -0.30(-0.51%) |
Jan 20, 2022 | 59.79 | 60.02 | 58.02 | 58.10 | 613,347 | -1.67(-2.79%) |
Jan 19, 2022 | 60.52 | 61.04 | 59.74 | 59.76 | 393,761 | -0.75(-1.24%) |
Jan 18, 2022 | 61.10 | 61.13 | 60.41 | 60.51 | 389,549 | -0.96(-1.56%) |
Jan 14, 2022 | 61.47 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.57 | 61.99 | 61.27 | 61.78 | 349,816 | +0.51(+0.82%) |
Jan 12, 2022 | 61.33 | 61.83 | 61.24 | 61.27 | 483,136 | -0.14(-0.22%) |
Jan 11, 2022 | 62.14 | 62.20 | 61.27 | 61.41 | 647,349 | -0.85(-1.36%) |
Jan 10, 2022 | 62.23 | 62.34 | 61.47 | 62.25 | 491,783 | -0.14(-0.22%) |
Jan 07, 2022 | 62.80 | 63.16 | 62.22 | 62.39 | 521,948 | -0.73(-1.16%) |
Jan 06, 2022 | 63.14 | 63.64 | 62.70 | 63.12 | 342,815 | +0.21(+0.33%) |
Jan 05, 2022 | 64.34 | 64.63 | 62.68 | 62.91 | 560,937 | -1.42(-2.20%) |
Jan 04, 2022 | 63.92 | 64.88 | 63.70 | 64.33 | 455,110 | +0.51(+0.79%) |
Jan 03, 2022 | 64.36 | 64.52 | 63.00 | 63.82 | 310,045 | -0.53(-0.83%) |
Dec 31, 2021 | 64.29 | 64.93 | 64.29 | 64.36 | 401,631 | +0.07(+0.11%) |
Dec 30, 2021 | 63.69 | 64.56 | 63.45 | 64.28 | 537,627 | +0.48(+0.76%) |
Dec 29, 2021 | 63.55 | 63.84 | 63.05 | 63.80 | 448,999 | +0.43(+0.68%) |
Dec 28, 2021 | 62.93 | 63.47 | 62.77 | 63.37 | 418,150 | +0.59(+0.95%) |
Dec 27, 2021 | 61.79 | 62.80 | 61.37 | 62.77 | 405,204 | +1.05(+1.70%) |
Dec 23, 2021 | 61.54 | 61.84 | 61.27 | 61.72 | 453,148 | +0.24(+0.39%) |
Dec 22, 2021 | 61.10 | 61.49 | 60.98 | 61.48 | 571,926 | +0.53(+0.87%) |
Dec 21, 2021 | 60.68 | 61.34 | 60.60 | 60.95 | 484,709 | +0.91(+1.51%) |
Dec 20, 2021 | 59.78 | 60.09 | 58.58 | 60.04 | 895,793 | -0.39(-0.64%) |
Dec 17, 2021 | 60.20 | 61.25 | 60.18 | 60.43 | 1,543,364 | -0.05(-0.07%) |
Dec 16, 2021 | 60.54 | 61.17 | 59.88 | 60.47 | 632,485 | +0.05(+0.07%) |
Dec 15, 2021 | 60.91 | 61.52 | 59.85 | 60.43 | 1,015,708 | -0.48(-0.78%) |
Dec 14, 2021 | 61.28 | 61.70 | 60.88 | 60.90 | 1,188,568 | -0.42(-0.69%) |
Dec 13, 2021 | 61.13 | 61.85 | 61.13 | 61.33 | 1,371,343 | +0.20(+0.32%) |
Dec 10, 2021 | 61.60 | 61.67 | 60.82 | 61.13 | 1,466,595 | -0.05(-0.07%) |
Dec 09, 2021 | 61.35 | 61.61 | 60.54 | 61.17 | 3,980,436 | -2.96(-4.61%) |
Dec 08, 2021 | 62.87 | 64.46 | 62.87 | 64.13 | 514,172 | +0.79(+1.25%) |
Dec 07, 2021 | 63.74 | 63.99 | 62.91 | 63.34 | 637,140 | +0.27(+0.43%) |
Dec 06, 2021 | 62.61 | 63.57 | 62.03 | 63.07 | 437,108 | +1.18(+1.90%) |
Dec 03, 2021 | 61.87 | 62.21 | 61.36 | 61.89 | 407,148 | +0.31(+0.50%) |
Dec 02, 2021 | 59.92 | 61.90 | 59.92 | 61.59 | 664,071 | +1.85(+3.10%) |
Dec 01, 2021 | 61.30 | 62.56 | 59.70 | 59.74 | 525,253 | -1.00(-1.64%) |
Nov 30, 2021 | 61.88 | 62.01 | 60.73 | 60.73 | 835,243 | -1.72(-2.75%) |
Nov 29, 2021 | 62.22 | 63.16 | 61.66 | 62.45 | 671,298 | +0.54(+0.87%) |
Nov 26, 2021 | 61.76 | 62.29 | 60.97 | 61.91 | 384,286 | -0.91(-1.45%) |
Nov 24, 2021 | 61.64 | 62.99 | 61.59 | 62.83 | 383,418 | +1.04(+1.68%) |
Nov 23, 2021 | 62.23 | 62.56 | 61.73 | 61.79 | 657,607 | -0.46(-0.73%) |
Nov 22, 2021 | 62.51 | 62.92 | 62.06 | 62.25 | 372,280 | -0.17(-0.27%) |
Nov 19, 2021 | 62.59 | 63.06 | 62.08 | 62.42 | 536,100 | -0.39(-0.63%) |
Nov 18, 2021 | 62.20 | 63.02 | 62.59 | 62.81 | 692,526 | +0.87(+1.40%) |
Nov 17, 2021 | 62.66 | 62.66 | 60.94 | 61.94 | 707,607 | -0.79(-1.26%) |
Nov 16, 2021 | 63.53 | 63.65 | 62.31 | 62.73 | 386,149 | -0.57(-0.91%) |
Nov 15, 2021 | 62.92 | 63.30 | 62.59 | 63.30 | 396,937 | +0.70(+1.12%) |
Nov 12, 2021 | 63.03 | 63.08 | 62.45 | 62.60 | 265,431 | -0.27(-0.43%) |
Nov 11, 2021 | 62.59 | 62.89 | 62.18 | 62.87 | 224,940 | +0.28(+0.44%) |
Nov 10, 2021 | 62.61 | 62.59 | 332,864 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.37 | 63.42 | 62.42 | 62.51 | 372,657 | -0.65(-1.02%) |
Nov 08, 2021 | 63.85 | 63.85 | 62.57 | 63.16 | 284,956 | -0.37(-0.58%) |
Nov 05, 2021 | 62.94 | 64.22 | 62.92 | 63.53 | 421,137 | +0.77(+1.23%) |
Nov 04, 2021 | 63.17 | 64.12 | 62.73 | 62.76 | 471,679 | -0.34(-0.54%) |
Nov 03, 2021 | 63.88 | 64.36 | 62.89 | 63.10 | 958,706 | -0.99(-1.54%) |
Nov 02, 2021 | 64.36 | 64.36 | 63.75 | 64.08 | 364,454 | +0.20(+0.31%) |