Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.95 | 58.86 | 58.75 | 222,094 | +2.12(+3.73%) | |
Jan 28, 2022 | 55.42 | 56.68 | 54.81 | 56.64 | 359,581 | +0.97(+1.74%) |
Jan 27, 2022 | 56.82 | 57.07 | 55.48 | 55.67 | 474,669 | -0.92(-1.62%) |
Jan 26, 2022 | 57.84 | 58.34 | 56.22 | 56.59 | 241,370 | -0.52(-0.92%) |
Jan 25, 2022 | 57.24 | 57.81 | 56.59 | 57.11 | 454,710 | -1.14(-1.95%) |
Jan 24, 2022 | 56.98 | 58.45 | 55.50 | 58.25 | 658,936 | +0.02(+0.03%) |
Jan 21, 2022 | 59.30 | 59.60 | 58.13 | 58.23 | 246,636 | -1.47(-2.47%) |
Jan 20, 2022 | 60.74 | 61.50 | 59.67 | 59.70 | 232,371 | -0.58(-0.97%) |
Jan 19, 2022 | 60.86 | 61.31 | 60.18 | 60.29 | 597,843 | -0.48(-0.80%) |
Jan 18, 2022 | 61.22 | 61.63 | 60.70 | 60.77 | 359,876 | -1.35(-2.18%) |
Jan 14, 2022 | 62.12 | 0 | +0.26(+0.42%) | |||
Jan 13, 2022 | 63.54 | 63.58 | 61.77 | 61.87 | 224,212 | -1.51(-2.39%) |
Jan 12, 2022 | 63.81 | 64.02 | 63.12 | 63.38 | 139,653 | +0.06(+0.09%) |
Jan 11, 2022 | 62.19 | 63.36 | 62.05 | 63.32 | 142,704 | +1.24(+1.99%) |
Jan 10, 2022 | 61.60 | 62.24 | 60.69 | 62.08 | 212,034 | -0.15(-0.24%) |
Jan 07, 2022 | 62.53 | 63.05 | 61.93 | 62.23 | 95,897 | -0.43(-0.69%) |
Jan 06, 2022 | 62.49 | 63.07 | 61.91 | 62.67 | 179,531 | -0.32(-0.50%) |
Jan 05, 2022 | 64.48 | 64.69 | 62.87 | 62.98 | 303,454 | -1.77(-2.73%) |
Jan 04, 2022 | 65.67 | 65.67 | 64.22 | 64.75 | 214,052 | -0.89(-1.36%) |
Jan 03, 2022 | 65.46 | 65.73 | 64.85 | 65.64 | 163,718 | +0.35(+0.53%) |
Dec 31, 2021 | 65.62 | 65.89 | 65.30 | 65.30 | 64,839 | -0.41(-0.62%) |
Dec 30, 2021 | 65.53 | 66.15 | 65.53 | 65.70 | 119,522 | +0.13(+0.20%) |
Dec 29, 2021 | 65.51 | 65.63 | 65.19 | 65.57 | 103,848 | -0.04(-0.06%) |
Dec 28, 2021 | 66.08 | 66.08 | 65.48 | 65.61 | 111,291 | -0.38(-0.57%) |
Dec 27, 2021 | 65.61 | 65.99 | 65.51 | 65.99 | 86,882 | +0.58(+0.89%) |
Dec 23, 2021 | 64.97 | 65.52 | 64.95 | 65.41 | 80,901 | +0.55(+0.85%) |
Dec 22, 2021 | 64.30 | 64.88 | 64.12 | 64.85 | 93,080 | +0.43(+0.67%) |
Dec 21, 2021 | 63.52 | 64.47 | 63.46 | 64.42 | 137,708 | +1.48(+2.36%) |
Dec 20, 2021 | 62.87 | 63.03 | 62.48 | 62.93 | 188,437 | -0.80(-1.26%) |
Dec 17, 2021 | 63.54 | 64.20 | 63.30 | 63.73 | 403,569 | -0.41(-0.63%) |
Dec 16, 2021 | 65.05 | 65.06 | 63.86 | 64.14 | 117,661 | -0.49(-0.76%) |
Dec 15, 2021 | 63.55 | 64.68 | 63.24 | 64.63 | 153,237 | +1.02(+1.60%) |
Dec 14, 2021 | 63.61 | 63.91 | 63.28 | 63.62 | 130,020 | -0.60(-0.94%) |
Dec 13, 2021 | 64.69 | 64.72 | 64.12 | 64.22 | 132,875 | -0.54(-0.84%) |
Dec 10, 2021 | 64.77 | 64.93 | 64.49 | 64.76 | 84,865 | +0.23(+0.35%) |
Dec 09, 2021 | 65.01 | 65.22 | 64.51 | 64.54 | 132,492 | -0.69(-1.06%) |
Dec 08, 2021 | 64.97 | 65.29 | 64.70 | 65.22 | 117,264 | +0.44(+0.68%) |
Dec 07, 2021 | 64.08 | 64.92 | 64.08 | 64.78 | 98,613 | +1.58(+2.51%) |
Dec 06, 2021 | 63.10 | 63.31 | 62.44 | 63.20 | 182,771 | +0.30(+0.47%) |
Dec 03, 2021 | 63.93 | 64.05 | 62.54 | 62.90 | 126,449 | -0.85(-1.33%) |
Dec 02, 2021 | 63.11 | 63.98 | 63.11 | 63.75 | 171,943 | +0.63(+1.00%) |
Dec 01, 2021 | 64.54 | 64.91 | 63.08 | 63.12 | 102,060 | -0.65(-1.02%) |
Nov 30, 2021 | 64.58 | 64.82 | 63.47 | 63.77 | 110,838 | -0.96(-1.49%) |
Nov 29, 2021 | 64.65 | 64.92 | 64.26 | 64.73 | 134,547 | +0.76(+1.18%) |
Nov 26, 2021 | 64.35 | 64.67 | 63.74 | 63.98 | 61,985 | -1.13(-1.74%) |
Nov 24, 2021 | 64.49 | 65.11 | 64.30 | 65.11 | 128,260 | +0.22(+0.33%) |
Nov 23, 2021 | 64.97 | 65.26 | 64.79 | 64.89 | 126,849 | -0.42(-0.65%) |
Nov 22, 2021 | 66.10 | 66.24 | 65.31 | 65.31 | 169,870 | -0.68(-1.03%) |
Nov 19, 2021 | 66.12 | 66.27 | 65.96 | 65.99 | 81,893 | -0.11(-0.16%) |
Nov 18, 2021 | 66.30 | 66.12 | 65.76 | 66.10 | 136,006 | +0.00(+0.00%) |
Nov 17, 2021 | 66.28 | 66.28 | 65.95 | 66.10 | 169,980 | -0.12(-0.18%) |
Nov 16, 2021 | 65.97 | 66.28 | 65.90 | 66.22 | 100,354 | +0.23(+0.34%) |
Nov 15, 2021 | 66.41 | 66.41 | 65.87 | 65.99 | 130,009 | -0.14(-0.21%) |
Nov 12, 2021 | 65.89 | 66.16 | 65.77 | 66.13 | 59,378 | +0.48(+0.73%) |
Nov 11, 2021 | 65.58 | 65.75 | 65.48 | 65.65 | 89,307 | +0.40(+0.62%) |
Nov 10, 2021 | 65.78 | 65.24 | 102,451 | -0.76(-1.16%) | ||
Nov 09, 2021 | 66.33 | 66.40 | 65.81 | 66.01 | 169,244 | -0.12(-0.19%) |
Nov 08, 2021 | 66.09 | 66.19 | 65.94 | 66.13 | 142,801 | +0.21(+0.31%) |
Nov 05, 2021 | 65.85 | 65.95 | 65.54 | 65.92 | 133,772 | +0.09(+0.13%) |
Nov 04, 2021 | 65.53 | 65.83 | 65.42 | 65.83 | 240,777 | +0.38(+0.59%) |
Nov 03, 2021 | 64.92 | 65.47 | 64.83 | 65.45 | 118,728 | +0.48(+0.74%) |
Nov 02, 2021 | 64.64 | 64.98 | 64.64 | 64.97 | 173,773 | +0.22(+0.33%) |