Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.39 | 67.83 | 67.66 | 7,135,369 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.71 | 68.41 | 66.13 | 67.71 | 8,229,957 | -0.09(-0.14%) |
Jan 27, 2022 | 68.49 | 69.11 | 66.52 | 67.81 | 9,763,842 | +0.87(+1.30%) |
Jan 26, 2022 | 68.27 | 69.03 | 66.47 | 66.94 | 8,421,571 | -0.49(-0.73%) |
Jan 25, 2022 | 65.92 | 67.76 | 64.83 | 67.43 | 11,318,032 | +1.05(+1.58%) |
Jan 24, 2022 | 65.12 | 66.69 | 63.65 | 66.38 | 10,205,867 | -0.29(-0.44%) |
Jan 21, 2022 | 67.38 | 67.55 | 65.86 | 66.67 | 10,809,877 | -1.22(-1.79%) |
Jan 20, 2022 | 68.50 | 70.02 | 67.72 | 67.89 | 7,632,224 | -1.28(-1.85%) |
Jan 19, 2022 | 70.98 | 71.34 | 69.05 | 69.17 | 6,979,209 | -1.13(-1.61%) |
Jan 18, 2022 | 70.70 | 71.56 | 69.31 | 70.31 | 8,280,189 | -0.18(-0.25%) |
Jan 14, 2022 | 70.48 | 0 | +1.53(+2.22%) | |||
Jan 13, 2022 | 69.16 | 69.91 | 68.71 | 68.96 | 5,817,007 | +0.04(+0.05%) |
Jan 12, 2022 | 68.84 | 69.65 | 68.25 | 68.92 | 7,278,953 | +0.37(+0.54%) |
Jan 11, 2022 | 67.26 | 68.65 | 66.59 | 68.55 | 7,311,408 | +2.11(+3.18%) |
Jan 10, 2022 | 66.91 | 67.34 | 65.88 | 66.44 | 6,277,196 | -0.45(-0.68%) |
Jan 07, 2022 | 66.11 | 66.97 | 65.84 | 66.89 | 6,832,564 | +0.74(+1.11%) |
Jan 06, 2022 | 65.81 | 66.37 | 64.90 | 66.16 | 8,396,630 | +1.80(+2.80%) |
Jan 05, 2022 | 65.05 | 65.96 | 64.21 | 64.35 | 9,273,626 | +0.41(+0.63%) |
Jan 04, 2022 | 62.52 | 64.12 | 62.29 | 63.95 | 8,969,387 | +2.03(+3.27%) |
Jan 03, 2022 | 60.77 | 62.48 | 60.61 | 61.92 | 6,209,279 | +1.57(+2.61%) |
Dec 31, 2021 | 59.69 | 60.67 | 59.68 | 60.35 | 3,760,501 | +0.53(+0.88%) |
Dec 30, 2021 | 60.40 | 60.99 | 59.78 | 59.82 | 4,292,808 | -0.49(-0.81%) |
Dec 29, 2021 | 60.54 | 60.94 | 60.07 | 60.31 | 5,570,839 | -0.40(-0.65%) |
Dec 28, 2021 | 60.73 | 61.46 | 60.58 | 60.70 | 5,062,983 | +0.27(+0.45%) |
Dec 27, 2021 | 59.03 | 60.44 | 58.63 | 60.43 | 4,596,718 | +0.98(+1.65%) |
Dec 23, 2021 | 60.12 | 60.86 | 59.43 | 59.45 | 4,939,560 | -0.06(-0.10%) |
Dec 22, 2021 | 59.88 | 60.42 | 59.38 | 59.51 | 5,480,451 | -0.30(-0.50%) |
Dec 21, 2021 | 58.14 | 60.10 | 58.09 | 59.81 | 6,019,001 | +2.37(+4.12%) |
Dec 20, 2021 | 57.48 | 57.96 | 56.55 | 57.44 | 7,567,607 | -1.45(-2.47%) |
Dec 17, 2021 | 59.02 | 59.62 | 57.81 | 58.89 | 14,796,305 | -0.30(-0.51%) |
Dec 16, 2021 | 59.68 | 60.53 | 59.12 | 59.20 | 6,434,183 | +0.27(+0.46%) |
Dec 15, 2021 | 58.71 | 59.34 | 57.60 | 58.92 | 5,897,450 | +0.03(+0.05%) |
Dec 14, 2021 | 57.98 | 59.89 | 57.65 | 58.89 | 6,044,796 | +0.60(+1.04%) |
Dec 13, 2021 | 59.35 | 59.69 | 58.21 | 58.29 | 5,743,897 | -1.77(-2.95%) |
Dec 10, 2021 | 60.33 | 60.48 | 59.19 | 60.06 | 4,998,996 | +0.33(+0.55%) |
Dec 09, 2021 | 59.62 | 60.15 | 59.40 | 59.73 | 5,695,642 | -0.68(-1.12%) |
Dec 08, 2021 | 60.74 | 61.53 | 60.23 | 60.41 | 5,758,259 | -0.16(-0.26%) |
Dec 07, 2021 | 60.06 | 61.69 | 60.06 | 60.57 | 7,790,317 | +1.29(+2.18%) |
Dec 06, 2021 | 59.22 | 60.16 | 58.12 | 59.28 | 6,272,514 | +1.12(+1.93%) |
Dec 03, 2021 | 60.53 | 60.58 | 57.88 | 58.16 | 8,516,791 | -1.57(-2.62%) |
Dec 02, 2021 | 57.44 | 59.86 | 57.11 | 59.72 | 6,676,778 | +2.28(+3.97%) |
Dec 01, 2021 | 59.01 | 60.24 | 57.38 | 57.44 | 6,947,985 | +0.06(+0.10%) |
Nov 30, 2021 | 56.88 | 57.71 | 56.35 | 57.39 | 16,313,432 | -0.88(-1.51%) |
Nov 29, 2021 | 59.39 | 60.53 | 57.85 | 58.26 | 6,530,259 | +0.41(+0.70%) |
Nov 26, 2021 | 57.50 | 58.50 | 56.16 | 57.86 | 6,200,968 | -3.02(-4.96%) |
Nov 24, 2021 | 59.56 | 61.22 | 59.53 | 60.87 | 5,505,275 | +0.66(+1.10%) |
Nov 23, 2021 | 58.87 | 60.34 | 58.71 | 60.21 | 7,391,884 | +2.04(+3.50%) |
Nov 22, 2021 | 56.77 | 58.96 | 56.77 | 58.18 | 6,653,163 | +1.33(+2.34%) |
Nov 19, 2021 | 57.87 | 58.56 | 56.75 | 56.85 | 8,289,222 | -2.28(-3.86%) |
Nov 18, 2021 | 59.80 | 59.22 | 58.47 | 59.13 | 7,327,996 | -0.83(-1.38%) |
Nov 17, 2021 | 60.37 | 61.39 | 59.73 | 59.96 | 5,812,317 | -1.19(-1.94%) |
Nov 16, 2021 | 61.97 | 62.10 | 60.84 | 61.15 | 5,474,369 | -0.66(-1.07%) |
Nov 15, 2021 | 61.85 | 62.72 | 61.18 | 61.81 | 6,668,950 | +0.30(+0.49%) |
Nov 12, 2021 | 61.30 | 61.91 | 61.16 | 61.51 | 4,326,925 | -0.19(-0.30%) |
Nov 11, 2021 | 61.33 | 62.43 | 61.25 | 61.70 | 5,527,413 | +0.45(+0.73%) |
Nov 10, 2021 | 62.22 | 61.25 | 7,014,275 | -1.50(-2.40%) | ||
Nov 09, 2021 | 61.42 | 62.88 | 61.38 | 62.75 | 6,579,575 | +1.36(+2.22%) |
Nov 08, 2021 | 62.11 | 62.72 | 61.35 | 61.39 | 5,769,320 | -0.13(-0.21%) |
Nov 05, 2021 | 60.51 | 61.74 | 59.95 | 61.52 | 10,819,370 | +2.09(+3.52%) |
Nov 04, 2021 | 60.24 | 60.31 | 58.25 | 59.42 | 9,904,421 | -0.10(-0.17%) |
Nov 03, 2021 | 60.05 | 60.13 | 59.05 | 59.53 | 8,376,309 | -0.90(-1.48%) |
Nov 02, 2021 | 62.64 | 64.29 | 59.89 | 60.42 | 8,585,966 | -2.45(-3.90%) |