Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.79 | 66.46 | 64.66 | 66.38 | 903,435 | -0.02(-0.03%) |
Jan 28, 2022 | 65.89 | 66.75 | 64.58 | 66.40 | 300,095 | +0.43(+0.65%) |
Jan 27, 2022 | 66.87 | 68.04 | 65.32 | 65.97 | 325,421 | -0.65(-0.98%) |
Jan 26, 2022 | 69.30 | 69.41 | 66.00 | 66.62 | 331,989 | -2.28(-3.30%) |
Jan 25, 2022 | 68.35 | 69.58 | 67.24 | 68.90 | 351,584 | +0.54(+0.79%) |
Jan 24, 2022 | 65.67 | 68.80 | 65.67 | 68.36 | 489,506 | +2.25(+3.40%) |
Jan 21, 2022 | 66.55 | 68.36 | 66.04 | 66.11 | 430,381 | -0.69(-1.03%) |
Jan 20, 2022 | 68.70 | 69.47 | 66.61 | 66.80 | 320,702 | -2.29(-3.31%) |
Jan 19, 2022 | 70.91 | 71.45 | 68.96 | 69.08 | 169,482 | -1.91(-2.68%) |
Jan 18, 2022 | 72.46 | 72.50 | 70.80 | 70.99 | 188,994 | -1.27(-1.76%) |
Jan 14, 2022 | 72.26 | 0 | +0.82(+1.14%) | |||
Jan 13, 2022 | 71.41 | 72.37 | 71.15 | 71.45 | 150,109 | +0.38(+0.54%) |
Jan 12, 2022 | 71.36 | 72.09 | 70.48 | 71.06 | 269,656 | -0.11(-0.16%) |
Jan 11, 2022 | 72.50 | 72.50 | 70.74 | 71.18 | 151,131 | -1.22(-1.68%) |
Jan 10, 2022 | 72.40 | 72.50 | 71.45 | 72.39 | 225,788 | +0.62(+0.87%) |
Jan 07, 2022 | 72.15 | 72.29 | 71.20 | 71.77 | 320,383 | -0.07(-0.10%) |
Jan 06, 2022 | 70.93 | 72.02 | 70.54 | 71.85 | 169,856 | +1.70(+2.42%) |
Jan 05, 2022 | 71.08 | 71.59 | 70.03 | 70.14 | 181,531 | -0.53(-0.75%) |
Jan 04, 2022 | 70.42 | 71.56 | 70.15 | 70.67 | 183,611 | +0.86(+1.22%) |
Jan 03, 2022 | 69.59 | 70.72 | 69.06 | 69.82 | 210,833 | +0.59(+0.86%) |
Dec 31, 2021 | 69.02 | 69.46 | 68.62 | 69.22 | 145,414 | +0.00(+0.00%) |
Dec 30, 2021 | 69.69 | 70.14 | 69.05 | 69.22 | 151,084 | -0.37(-0.53%) |
Dec 29, 2021 | 69.62 | 70.09 | 68.72 | 69.60 | 127,723 | +0.01(+0.01%) |
Dec 28, 2021 | 69.33 | 70.15 | 69.33 | 69.59 | 122,235 | -0.04(-0.05%) |
Dec 27, 2021 | 69.20 | 69.67 | 68.60 | 69.62 | 159,883 | +0.69(+1.00%) |
Dec 23, 2021 | 69.04 | 69.66 | 68.87 | 68.94 | 124,060 | +0.33(+0.47%) |
Dec 22, 2021 | 68.51 | 68.63 | 67.64 | 68.61 | 161,774 | +0.06(+0.08%) |
Dec 21, 2021 | 67.52 | 68.84 | 67.52 | 68.56 | 192,550 | +1.75(+2.62%) |
Dec 20, 2021 | 66.50 | 66.92 | 65.59 | 66.81 | 264,183 | -0.49(-0.73%) |
Dec 17, 2021 | 67.42 | 68.41 | 66.35 | 67.30 | 953,478 | -0.77(-1.13%) |
Dec 16, 2021 | 67.49 | 69.42 | 67.02 | 68.07 | 361,200 | +1.37(+2.05%) |
Dec 15, 2021 | 68.26 | 68.67 | 66.62 | 66.71 | 593,724 | -1.44(-2.11%) |
Dec 14, 2021 | 68.02 | 69.59 | 68.02 | 68.15 | 220,983 | +0.31(+0.45%) |
Dec 13, 2021 | 67.88 | 68.53 | 67.46 | 67.84 | 267,541 | -0.59(-0.86%) |
Dec 10, 2021 | 67.70 | 68.54 | 67.20 | 68.43 | 139,516 | +0.94(+1.40%) |
Dec 09, 2021 | 67.12 | 68.02 | 66.90 | 67.49 | 197,026 | -0.29(-0.42%) |
Dec 08, 2021 | 67.24 | 67.87 | 66.82 | 67.77 | 157,414 | +0.48(+0.71%) |
Dec 07, 2021 | 68.52 | 68.69 | 66.79 | 67.29 | 163,785 | -0.88(-1.29%) |
Dec 06, 2021 | 67.15 | 69.12 | 67.15 | 68.17 | 187,264 | +1.98(+2.99%) |
Dec 03, 2021 | 67.25 | 67.25 | 65.92 | 66.19 | 194,410 | -0.76(-1.13%) |
Dec 02, 2021 | 66.03 | 67.63 | 66.00 | 66.95 | 155,849 | +1.71(+2.62%) |
Dec 01, 2021 | 66.87 | 67.69 | 65.24 | 65.24 | 170,604 | -0.05(-0.07%) |
Nov 30, 2021 | 64.96 | 65.78 | 64.65 | 65.29 | 215,513 | -0.41(-0.62%) |
Nov 29, 2021 | 67.12 | 67.12 | 65.61 | 65.70 | 173,221 | -0.67(-1.02%) |
Nov 26, 2021 | 66.99 | 68.05 | 65.58 | 66.37 | 159,363 | -2.74(-3.96%) |
Nov 24, 2021 | 69.66 | 69.85 | 68.99 | 69.11 | 119,777 | -0.85(-1.22%) |
Nov 23, 2021 | 70.69 | 71.10 | 69.84 | 69.96 | 207,557 | -0.43(-0.60%) |
Nov 22, 2021 | 69.98 | 71.79 | 69.82 | 70.38 | 244,872 | +1.23(+1.78%) |
Nov 19, 2021 | 67.80 | 69.34 | 67.44 | 69.15 | 196,787 | +0.66(+0.96%) |
Nov 18, 2021 | 67.99 | 68.98 | 68.54 | 68.50 | 167,854 | +0.50(+0.73%) |
Nov 17, 2021 | 68.46 | 68.84 | 67.18 | 68.00 | 138,284 | -0.67(-0.98%) |
Nov 16, 2021 | 68.46 | 68.85 | 68.03 | 68.67 | 132,700 | +0.21(+0.31%) |
Nov 15, 2021 | 68.96 | 69.22 | 68.23 | 68.46 | 166,058 | -0.08(-0.12%) |
Nov 12, 2021 | 69.60 | 69.69 | 68.35 | 68.54 | 112,338 | -0.79(-1.15%) |
Nov 11, 2021 | 68.99 | 69.71 | 68.75 | 69.34 | 117,567 | +0.25(+0.36%) |
Nov 10, 2021 | 68.76 | 69.09 | 115,548 | +0.52(+0.75%) | ||
Nov 09, 2021 | 68.54 | 68.95 | 68.08 | 68.57 | 135,356 | -0.30(-0.44%) |
Nov 08, 2021 | 69.61 | 69.78 | 68.53 | 68.87 | 146,386 | -0.26(-0.37%) |
Nov 05, 2021 | 68.73 | 69.53 | 68.54 | 69.13 | 174,101 | +1.10(+1.62%) |
Nov 04, 2021 | 68.88 | 68.88 | 67.53 | 68.03 | 157,853 | -0.91(-1.33%) |
Nov 03, 2021 | 67.34 | 69.47 | 67.15 | 68.95 | 187,377 | +1.32(+1.95%) |
Nov 02, 2021 | 68.54 | 68.72 | 67.47 | 67.63 | 130,991 | -0.63(-0.92%) |