Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.78 | 66.11 | 65.90 | 297,486 | +1.91(+2.98%) | |
Jan 28, 2022 | 62.65 | 64.10 | 62.19 | 63.99 | 150,351 | +1.23(+1.96%) |
Jan 27, 2022 | 62.99 | 64.32 | 62.49 | 62.76 | 116,219 | -0.01(-0.02%) |
Jan 26, 2022 | 64.62 | 64.86 | 62.00 | 62.77 | 321,543 | -1.03(-1.62%) |
Jan 25, 2022 | 64.55 | 64.69 | 63.13 | 63.80 | 138,930 | -1.70(-2.59%) |
Jan 24, 2022 | 63.58 | 65.68 | 62.73 | 65.50 | 289,065 | +0.84(+1.30%) |
Jan 21, 2022 | 65.45 | 66.87 | 64.53 | 64.66 | 138,009 | -1.16(-1.77%) |
Jan 20, 2022 | 65.74 | 67.51 | 65.74 | 65.83 | 209,053 | +0.13(+0.20%) |
Jan 19, 2022 | 65.04 | 66.41 | 65.04 | 65.69 | 194,140 | +0.59(+0.91%) |
Jan 18, 2022 | 65.65 | 65.88 | 65.04 | 65.10 | 157,101 | -1.38(-2.08%) |
Jan 14, 2022 | 66.49 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 67.10 | 67.67 | 66.19 | 66.45 | 109,293 | -0.47(-0.70%) |
Jan 12, 2022 | 67.74 | 68.63 | 66.78 | 66.92 | 140,086 | -0.74(-1.10%) |
Jan 11, 2022 | 66.59 | 67.75 | 66.18 | 67.66 | 133,747 | +0.95(+1.42%) |
Jan 10, 2022 | 65.64 | 66.88 | 64.83 | 66.72 | 118,590 | +1.00(+1.52%) |
Jan 07, 2022 | 66.48 | 67.28 | 65.46 | 65.72 | 158,371 | -0.94(-1.41%) |
Jan 06, 2022 | 68.03 | 68.27 | 66.36 | 66.66 | 118,100 | -1.54(-2.26%) |
Jan 05, 2022 | 69.76 | 70.27 | 68.20 | 68.20 | 95,332 | -1.60(-2.29%) |
Jan 04, 2022 | 69.39 | 70.09 | 68.53 | 69.79 | 131,063 | +0.39(+0.56%) |
Jan 03, 2022 | 68.19 | 69.45 | 67.71 | 69.40 | 104,839 | +1.36(+2.00%) |
Dec 31, 2021 | 68.21 | 68.94 | 67.78 | 68.05 | 120,970 | -0.29(-0.43%) |
Dec 30, 2021 | 69.12 | 69.65 | 68.27 | 68.34 | 77,739 | -0.70(-1.02%) |
Dec 29, 2021 | 69.05 | 69.43 | 68.78 | 69.04 | 136,632 | -0.07(-0.10%) |
Dec 28, 2021 | 69.72 | 69.86 | 69.02 | 69.11 | 75,894 | -0.56(-0.80%) |
Dec 27, 2021 | 68.97 | 69.88 | 68.36 | 69.67 | 95,162 | +0.68(+0.99%) |
Dec 23, 2021 | 68.96 | 69.37 | 68.76 | 68.99 | 88,405 | +0.17(+0.25%) |
Dec 22, 2021 | 68.32 | 68.85 | 67.71 | 68.81 | 140,879 | +0.54(+0.79%) |
Dec 21, 2021 | 67.24 | 68.44 | 66.25 | 68.27 | 132,923 | +1.76(+2.64%) |
Dec 20, 2021 | 65.49 | 66.87 | 64.67 | 66.52 | 176,967 | -0.05(-0.07%) |
Dec 17, 2021 | 65.45 | 68.39 | 65.38 | 66.56 | 1,069,055 | +1.31(+2.01%) |
Dec 16, 2021 | 66.92 | 67.03 | 65.02 | 65.25 | 148,126 | -1.23(-1.84%) |
Dec 15, 2021 | 63.76 | 66.53 | 62.78 | 66.48 | 214,461 | +2.90(+4.56%) |
Dec 14, 2021 | 63.58 | 64.33 | 63.10 | 63.58 | 242,139 | -0.66(-1.02%) |
Dec 13, 2021 | 64.72 | 64.87 | 63.48 | 64.24 | 121,701 | -0.44(-0.68%) |
Dec 10, 2021 | 66.22 | 67.08 | 64.27 | 64.67 | 122,551 | -0.91(-1.39%) |
Dec 09, 2021 | 66.14 | 66.53 | 65.49 | 65.58 | 107,189 | -0.81(-1.22%) |
Dec 08, 2021 | 67.59 | 67.59 | 66.19 | 66.39 | 141,303 | -0.91(-1.35%) |
Dec 07, 2021 | 66.47 | 67.55 | 65.70 | 67.30 | 254,551 | +1.65(+2.52%) |
Dec 06, 2021 | 64.57 | 65.84 | 63.31 | 65.65 | 124,826 | +1.50(+2.34%) |
Dec 03, 2021 | 65.71 | 65.85 | 63.71 | 64.15 | 146,768 | -1.36(-2.07%) |
Dec 02, 2021 | 63.91 | 65.67 | 63.36 | 65.51 | 138,618 | +1.73(+2.71%) |
Dec 01, 2021 | 65.98 | 66.25 | 63.42 | 63.78 | 148,704 | -0.73(-1.13%) |
Nov 30, 2021 | 64.48 | 64.97 | 63.22 | 64.51 | 242,911 | -0.39(-0.60%) |
Nov 29, 2021 | 65.07 | 65.43 | 63.69 | 64.90 | 147,673 | +0.72(+1.12%) |
Nov 26, 2021 | 65.67 | 66.69 | 63.88 | 64.18 | 103,944 | -3.10(-4.60%) |
Nov 24, 2021 | 67.01 | 67.59 | 66.11 | 67.28 | 78,682 | -0.21(-0.32%) |
Nov 23, 2021 | 69.07 | 69.07 | 67.08 | 67.49 | 157,758 | -1.58(-2.29%) |
Nov 22, 2021 | 68.48 | 69.70 | 68.26 | 69.07 | 173,219 | +0.83(+1.21%) |
Nov 19, 2021 | 69.43 | 69.75 | 67.65 | 68.24 | 124,229 | -1.36(-1.95%) |
Nov 18, 2021 | 70.33 | 69.81 | 69.50 | 69.60 | 108,378 | -0.63(-0.89%) |
Nov 17, 2021 | 69.55 | 70.37 | 69.39 | 70.23 | 134,574 | +0.62(+0.89%) |
Nov 16, 2021 | 68.78 | 69.79 | 68.41 | 69.61 | 130,883 | +0.84(+1.22%) |
Nov 15, 2021 | 69.17 | 69.17 | 68.11 | 68.78 | 129,656 | +0.08(+0.11%) |
Nov 12, 2021 | 69.38 | 69.55 | 68.54 | 68.70 | 85,396 | -0.43(-0.62%) |
Nov 11, 2021 | 67.86 | 69.20 | 66.90 | 69.13 | 106,496 | +1.50(+2.22%) |
Nov 10, 2021 | 66.97 | 67.71 | 67.63 | 77,442 | +0.50(+0.75%) | |
Nov 09, 2021 | 67.07 | 67.89 | 66.62 | 67.12 | 121,694 | -0.02(-0.03%) |
Nov 08, 2021 | 68.73 | 69.03 | 67.04 | 67.14 | 141,238 | -1.38(-2.01%) |
Nov 05, 2021 | 69.19 | 69.74 | 68.13 | 68.52 | 141,297 | +0.24(+0.35%) |
Nov 04, 2021 | 68.40 | 70.30 | 67.83 | 68.28 | 181,995 | +0.25(+0.36%) |
Nov 03, 2021 | 66.11 | 68.24 | 65.79 | 68.04 | 161,082 | +1.84(+2.78%) |
Nov 02, 2021 | 65.39 | 66.24 | 64.84 | 66.19 | 129,415 | +0.87(+1.34%) |