Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.40 | 60.49 | 60.49 | 646,076 | +0.13(+0.22%) | |
Jan 28, 2022 | 60.63 | 60.65 | 60.36 | 60.36 | 853,188 | -0.33(-0.54%) |
Jan 27, 2022 | 60.84 | 60.96 | 60.59 | 60.69 | 1,149,217 | -0.13(-0.21%) |
Jan 26, 2022 | 61.13 | 61.13 | 60.66 | 60.82 | 1,063,648 | -0.24(-0.39%) |
Jan 25, 2022 | 61.16 | 61.16 | 61.03 | 61.06 | 655,757 | -0.21(-0.34%) |
Jan 24, 2022 | 61.23 | 61.28 | 61.09 | 61.27 | 1,249,381 | -0.06(-0.10%) |
Jan 21, 2022 | 61.39 | 61.48 | 61.26 | 61.33 | 1,197,137 | -0.15(-0.24%) |
Jan 20, 2022 | 61.53 | 61.53 | 61.42 | 61.48 | 430,971 | +0.00(+0.00%) |
Jan 19, 2022 | 61.48 | 61.54 | 61.42 | 61.48 | 791,244 | +0.04(+0.07%) |
Jan 18, 2022 | 61.64 | 61.64 | 61.44 | 61.44 | 711,921 | -0.30(-0.49%) |
Jan 14, 2022 | 61.74 | 0 | -0.08(-0.13%) | |||
Jan 13, 2022 | 61.78 | 61.82 | 61.76 | 61.82 | 660,009 | +0.04(+0.06%) |
Jan 12, 2022 | 61.72 | 61.82 | 61.72 | 61.78 | 588,827 | +0.02(+0.03%) |
Jan 11, 2022 | 61.70 | 61.83 | 61.69 | 61.76 | 1,715,090 | -0.09(-0.15%) |
Jan 10, 2022 | 62.01 | 62.02 | 61.67 | 61.85 | 1,162,655 | -0.17(-0.27%) |
Jan 07, 2022 | 62.16 | 62.16 | 62.00 | 62.02 | 626,230 | -0.12(-0.19%) |
Jan 06, 2022 | 62.09 | 62.15 | 62.07 | 62.14 | 598,360 | +0.06(+0.10%) |
Jan 05, 2022 | 62.23 | 62.29 | 62.05 | 62.08 | 1,317,242 | -0.13(-0.21%) |
Jan 04, 2022 | 62.33 | 62.34 | 62.21 | 62.21 | 1,363,427 | -0.07(-0.11%) |
Jan 03, 2022 | 62.43 | 62.45 | 62.22 | 62.28 | 904,105 | -0.15(-0.24%) |
Dec 31, 2021 | 62.51 | 62.51 | 62.40 | 62.43 | 411,650 | -0.02(-0.03%) |
Dec 30, 2021 | 62.46 | 62.46 | 62.37 | 62.45 | 420,676 | +0.03(+0.05%) |
Dec 29, 2021 | 62.44 | 62.45 | 62.35 | 62.42 | 468,776 | -0.15(-0.24%) |
Dec 28, 2021 | 62.54 | 62.59 | 62.53 | 62.57 | 246,462 | +0.02(+0.03%) |
Dec 27, 2021 | 62.60 | 62.60 | 62.52 | 62.55 | 357,346 | -0.03(-0.05%) |
Dec 23, 2021 | 62.62 | 62.63 | 62.51 | 62.58 | 512,175 | -0.01(-0.02%) |
Dec 22, 2021 | 62.50 | 62.63 | 62.48 | 62.59 | 691,810 | +0.14(+0.22%) |
Dec 21, 2021 | 62.29 | 62.57 | 62.29 | 62.45 | 442,899 | +0.09(+0.14%) |
Dec 20, 2021 | 62.42 | 62.50 | 62.36 | 62.36 | 468,607 | -0.08(-0.13%) |
Dec 17, 2021 | 62.52 | 62.52 | 62.42 | 62.44 | 390,874 | +0.00(+0.00%) |
Dec 16, 2021 | 62.49 | 62.49 | 62.44 | 62.44 | 468,623 | -0.02(-0.03%) |
Dec 15, 2021 | 62.37 | 62.47 | 62.37 | 62.46 | 341,421 | +0.04(+0.06%) |
Dec 14, 2021 | 62.50 | 62.56 | 62.41 | 62.42 | 528,529 | -0.14(-0.22%) |
Dec 13, 2021 | 62.54 | 62.60 | 62.53 | 62.56 | 424,354 | +0.07(+0.11%) |
Dec 10, 2021 | 62.46 | 62.54 | 62.42 | 62.49 | 525,666 | +0.08(+0.13%) |
Dec 09, 2021 | 62.43 | 62.43 | 62.39 | 62.41 | 260,280 | -0.02(-0.03%) |
Dec 08, 2021 | 62.42 | 62.45 | 62.38 | 62.43 | 531,534 | +0.02(+0.03%) |
Dec 07, 2021 | 62.46 | 62.47 | 62.38 | 62.41 | 447,147 | +0.01(+0.02%) |
Dec 06, 2021 | 62.44 | 62.46 | 62.36 | 62.40 | 700,679 | -0.03(-0.05%) |
Dec 03, 2021 | 62.45 | 62.45 | 62.34 | 62.43 | 779,121 | -0.05(-0.08%) |
Dec 02, 2021 | 62.36 | 62.48 | 62.36 | 62.48 | 763,697 | +0.12(+0.19%) |
Dec 01, 2021 | 62.32 | 62.43 | 62.26 | 62.36 | 727,924 | -0.05(-0.08%) |
Nov 30, 2021 | 62.50 | 62.56 | 62.38 | 62.41 | 836,337 | +0.01(+0.02%) |
Nov 29, 2021 | 62.42 | 62.45 | 62.30 | 62.40 | 490,515 | -0.04(-0.06%) |
Nov 26, 2021 | 62.34 | 62.44 | 62.34 | 62.44 | 298,936 | +0.17(+0.27%) |
Nov 24, 2021 | 62.30 | 62.38 | 62.25 | 62.27 | 283,475 | +0.02(+0.03%) |
Nov 23, 2021 | 62.35 | 62.35 | 62.23 | 62.25 | 544,039 | -0.04(-0.06%) |
Nov 22, 2021 | 62.41 | 62.41 | 62.27 | 62.29 | 1,154,377 | +0.02(+0.03%) |
Nov 19, 2021 | 62.41 | 62.41 | 62.27 | 62.27 | 434,742 | +0.00(+0.00%) |
Nov 18, 2021 | 62.14 | 62.35 | 62.27 | 62.27 | 269,822 | +0.04(+0.06%) |
Nov 17, 2021 | 62.36 | 62.36 | 62.17 | 62.23 | 677,174 | -0.08(-0.13%) |
Nov 16, 2021 | 62.38 | 62.39 | 62.28 | 62.31 | 463,305 | -0.05(-0.08%) |
Nov 15, 2021 | 62.42 | 62.44 | 62.31 | 62.36 | 319,756 | -0.01(-0.02%) |
Nov 12, 2021 | 62.40 | 62.41 | 62.35 | 62.37 | 383,794 | +0.01(+0.02%) |
Nov 11, 2021 | 62.44 | 62.44 | 62.35 | 62.36 | 239,865 | +0.03(+0.05%) |
Nov 10, 2021 | 62.47 | 62.31 | 62.33 | 622,700 | -0.11(-0.18%) | |
Nov 09, 2021 | 62.21 | 62.44 | 62.21 | 62.44 | 750,076 | +0.30(+0.48%) |
Nov 08, 2021 | 62.18 | 62.18 | 62.10 | 62.14 | 693,437 | -0.06(-0.10%) |
Nov 05, 2021 | 62.12 | 62.24 | 62.11 | 62.20 | 802,281 | +0.17(+0.27%) |
Nov 04, 2021 | 62.03 | 62.13 | 62.01 | 62.03 | 1,140,643 | +0.05(+0.09%) |
Nov 03, 2021 | 61.92 | 62.04 | 61.86 | 61.98 | 743,253 | +0.12(+0.19%) |
Nov 02, 2021 | 61.89 | 61.89 | 61.82 | 61.86 | 330,938 | +0.01(+0.02%) |