Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.36 | 63.45 | 63.30 | 904,062 | +2.82(+4.66%) | |
Jan 28, 2022 | 60.30 | 60.77 | 59.34 | 60.48 | 663,780 | +0.19(+0.31%) |
Jan 27, 2022 | 61.62 | 62.16 | 60.06 | 60.30 | 1,348,134 | -0.84(-1.38%) |
Jan 26, 2022 | 60.41 | 61.42 | 59.76 | 61.14 | 1,328,982 | +1.57(+2.64%) |
Jan 25, 2022 | 60.80 | 61.35 | 58.74 | 59.57 | 1,148,739 | -1.66(-2.71%) |
Jan 24, 2022 | 61.01 | 61.39 | 59.12 | 61.22 | 992,859 | -0.29(-0.47%) |
Jan 21, 2022 | 61.96 | 62.57 | 61.25 | 61.51 | 690,660 | -0.57(-0.92%) |
Jan 20, 2022 | 63.48 | 63.48 | 61.90 | 62.08 | 780,797 | +0.17(+0.27%) |
Jan 19, 2022 | 61.93 | 62.21 | 61.37 | 61.91 | 871,328 | +0.56(+0.92%) |
Jan 18, 2022 | 63.44 | 63.83 | 61.12 | 61.35 | 1,119,296 | -2.82(-4.39%) |
Jan 14, 2022 | 64.17 | 0 | -0.74(-1.14%) | |||
Jan 13, 2022 | 64.92 | 65.15 | 64.31 | 64.91 | 555,820 | +0.33(+0.51%) |
Jan 12, 2022 | 65.74 | 66.06 | 64.51 | 64.58 | 832,333 | -1.02(-1.55%) |
Jan 11, 2022 | 65.81 | 66.06 | 65.11 | 65.60 | 425,775 | -0.22(-0.33%) |
Jan 10, 2022 | 66.54 | 66.56 | 64.67 | 65.82 | 687,723 | -0.75(-1.13%) |
Jan 07, 2022 | 65.38 | 66.58 | 64.70 | 66.57 | 1,106,490 | +0.98(+1.50%) |
Jan 06, 2022 | 66.60 | 66.60 | 65.26 | 65.58 | 1,148,284 | -1.20(-1.80%) |
Jan 05, 2022 | 68.17 | 68.22 | 66.54 | 66.79 | 1,081,034 | -1.59(-2.33%) |
Jan 04, 2022 | 69.68 | 70.54 | 68.32 | 68.38 | 516,487 | -2.11(-3.00%) |
Jan 03, 2022 | 71.03 | 71.14 | 69.29 | 70.49 | 303,053 | -0.54(-0.76%) |
Dec 31, 2021 | 70.06 | 71.42 | 69.93 | 71.03 | 226,137 | +0.87(+1.24%) |
Dec 30, 2021 | 69.39 | 70.84 | 69.23 | 70.16 | 191,554 | +0.88(+1.26%) |
Dec 29, 2021 | 70.03 | 70.75 | 69.25 | 69.29 | 221,077 | -0.74(-1.06%) |
Dec 28, 2021 | 70.26 | 70.68 | 69.90 | 70.03 | 284,103 | -0.06(-0.08%) |
Dec 27, 2021 | 70.12 | 70.76 | 69.18 | 70.08 | 344,974 | +0.34(+0.48%) |
Dec 23, 2021 | 70.02 | 70.10 | 69.27 | 69.75 | 396,938 | -0.13(-0.19%) |
Dec 22, 2021 | 70.06 | 70.34 | 69.07 | 69.88 | 413,071 | -0.40(-0.56%) |
Dec 21, 2021 | 70.48 | 71.45 | 69.56 | 70.28 | 440,144 | +0.36(+0.52%) |
Dec 20, 2021 | 71.00 | 71.13 | 69.39 | 69.92 | 472,155 | -1.65(-2.30%) |
Dec 17, 2021 | 72.84 | 73.02 | 71.57 | 71.57 | 714,026 | -1.51(-2.07%) |
Dec 16, 2021 | 73.36 | 73.82 | 72.62 | 73.08 | 368,873 | -0.03(-0.03%) |
Dec 15, 2021 | 71.75 | 73.41 | 70.75 | 73.11 | 396,878 | +1.32(+1.84%) |
Dec 14, 2021 | 72.30 | 72.67 | 71.62 | 71.78 | 281,623 | -0.83(-1.15%) |
Dec 13, 2021 | 72.17 | 73.21 | 72.09 | 72.62 | 290,339 | +0.87(+1.21%) |
Dec 10, 2021 | 72.19 | 72.69 | 71.57 | 71.75 | 465,284 | -0.50(-0.70%) |
Dec 09, 2021 | 72.07 | 72.37 | 71.04 | 72.26 | 452,482 | +0.60(+0.83%) |
Dec 08, 2021 | 72.00 | 72.25 | 71.08 | 71.66 | 267,481 | +0.08(+0.11%) |
Dec 07, 2021 | 72.20 | 72.63 | 71.19 | 71.58 | 354,414 | +0.15(+0.21%) |
Dec 06, 2021 | 71.22 | 72.58 | 70.88 | 71.43 | 396,012 | +0.20(+0.28%) |
Dec 03, 2021 | 71.78 | 71.85 | 70.49 | 71.23 | 581,353 | -0.40(-0.55%) |
Dec 02, 2021 | 70.61 | 72.26 | 70.30 | 71.62 | 475,623 | +1.18(+1.67%) |
Dec 01, 2021 | 71.90 | 72.63 | 70.39 | 70.45 | 484,081 | -1.13(-1.58%) |
Nov 30, 2021 | 72.34 | 72.67 | 70.57 | 71.57 | 946,393 | -1.30(-1.79%) |
Nov 29, 2021 | 72.71 | 73.71 | 72.61 | 72.88 | 466,004 | +0.73(+1.01%) |
Nov 26, 2021 | 73.28 | 73.43 | 71.82 | 72.15 | 195,993 | -1.65(-2.24%) |
Nov 24, 2021 | 72.91 | 74.25 | 72.66 | 73.80 | 486,033 | +0.61(+0.84%) |
Nov 23, 2021 | 73.48 | 73.60 | 72.44 | 73.18 | 413,082 | -0.45(-0.62%) |
Nov 22, 2021 | 73.96 | 74.73 | 73.47 | 73.64 | 542,939 | +0.03(+0.03%) |
Nov 19, 2021 | 73.44 | 73.89 | 72.79 | 73.61 | 377,597 | +0.18(+0.24%) |
Nov 18, 2021 | 73.47 | 73.48 | 72.79 | 73.43 | 263,746 | -0.04(-0.06%) |
Nov 17, 2021 | 72.56 | 73.54 | 72.23 | 73.48 | 186,501 | +0.45(+0.61%) |
Nov 16, 2021 | 73.62 | 74.06 | 72.05 | 73.03 | 234,288 | -0.44(-0.60%) |
Nov 15, 2021 | 72.53 | 73.51 | 72.06 | 73.47 | 329,330 | +1.18(+1.63%) |
Nov 12, 2021 | 71.54 | 72.51 | 70.95 | 72.29 | 398,332 | +0.76(+1.06%) |
Nov 11, 2021 | 71.43 | 72.31 | 70.93 | 71.53 | 445,290 | +0.61(+0.87%) |
Nov 10, 2021 | 71.96 | 70.92 | 627,863 | -1.29(-1.78%) | ||
Nov 09, 2021 | 71.89 | 72.48 | 71.70 | 72.21 | 458,247 | +0.50(+0.70%) |
Nov 08, 2021 | 72.92 | 73.38 | 71.21 | 71.70 | 482,578 | -0.94(-1.30%) |
Nov 05, 2021 | 73.48 | 73.63 | 72.27 | 72.64 | 411,228 | -0.57(-0.78%) |
Nov 04, 2021 | 73.64 | 73.85 | 72.92 | 73.22 | 311,867 | -0.41(-0.56%) |
Nov 03, 2021 | 73.16 | 73.87 | 72.72 | 73.63 | 323,229 | +0.56(+0.77%) |
Nov 02, 2021 | 72.78 | 73.23 | 71.90 | 73.07 | 808,005 | +0.37(+0.51%) |