Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.87 | 69.34 | 69.11 | 2,350,780 | +0.67(+0.98%) | |
Jan 28, 2022 | 66.99 | 68.46 | 66.45 | 68.44 | 1,321,933 | +1.23(+1.83%) |
Jan 27, 2022 | 69.83 | 70.36 | 66.86 | 67.21 | 2,156,450 | -2.13(-3.07%) |
Jan 26, 2022 | 69.69 | 70.07 | 68.61 | 69.34 | 1,743,872 | +0.12(+0.17%) |
Jan 25, 2022 | 68.48 | 69.60 | 67.25 | 69.22 | 1,763,643 | -0.12(-0.17%) |
Jan 24, 2022 | 68.30 | 69.55 | 67.76 | 69.34 | 1,816,721 | +0.01(+0.01%) |
Jan 21, 2022 | 69.05 | 70.31 | 68.43 | 69.33 | 1,801,534 | +0.05(+0.08%) |
Jan 20, 2022 | 70.56 | 71.31 | 69.16 | 69.28 | 1,553,604 | -1.31(-1.86%) |
Jan 19, 2022 | 72.30 | 72.37 | 70.56 | 70.59 | 1,765,904 | -1.76(-2.43%) |
Jan 18, 2022 | 72.73 | 73.20 | 71.94 | 72.35 | 2,235,158 | -0.65(-0.89%) |
Jan 14, 2022 | 73.00 | 0 | +0.65(+0.90%) | |||
Jan 13, 2022 | 70.72 | 72.76 | 70.40 | 72.35 | 2,029,312 | +1.73(+2.45%) |
Jan 12, 2022 | 71.06 | 71.42 | 69.97 | 70.62 | 2,710,819 | -0.48(-0.67%) |
Jan 11, 2022 | 71.46 | 72.11 | 70.39 | 71.09 | 2,455,738 | -0.22(-0.31%) |
Jan 10, 2022 | 72.01 | 72.45 | 70.84 | 71.31 | 2,116,912 | -0.58(-0.80%) |
Jan 07, 2022 | 71.53 | 72.67 | 71.49 | 71.89 | 2,283,814 | +0.56(+0.78%) |
Jan 06, 2022 | 69.97 | 71.41 | 69.89 | 71.33 | 2,966,046 | +1.84(+2.65%) |
Jan 05, 2022 | 69.75 | 70.54 | 69.27 | 69.49 | 3,119,723 | +0.23(+0.33%) |
Jan 04, 2022 | 68.34 | 69.96 | 68.25 | 69.26 | 1,892,046 | +1.49(+2.21%) |
Jan 03, 2022 | 67.54 | 68.11 | 67.25 | 67.76 | 1,669,935 | +0.57(+0.85%) |
Dec 31, 2021 | 67.50 | 67.87 | 67.02 | 67.20 | 1,244,596 | -0.45(-0.66%) |
Dec 30, 2021 | 67.76 | 68.30 | 67.59 | 67.65 | 943,469 | +0.20(+0.30%) |
Dec 29, 2021 | 67.56 | 67.87 | 67.15 | 67.44 | 1,303,361 | +0.01(+0.01%) |
Dec 28, 2021 | 66.66 | 67.59 | 66.53 | 67.43 | 1,029,536 | +0.53(+0.80%) |
Dec 27, 2021 | 66.10 | 66.90 | 65.79 | 66.90 | 1,045,526 | +0.70(+1.05%) |
Dec 23, 2021 | 65.99 | 66.49 | 65.50 | 66.21 | 1,443,893 | +0.57(+0.87%) |
Dec 22, 2021 | 66.21 | 66.49 | 65.46 | 65.64 | 2,561,407 | -0.61(-0.93%) |
Dec 21, 2021 | 65.07 | 66.42 | 64.86 | 66.25 | 1,975,005 | +1.63(+2.53%) |
Dec 20, 2021 | 65.41 | 65.72 | 64.26 | 64.62 | 2,217,336 | -1.72(-2.59%) |
Dec 17, 2021 | 66.94 | 67.10 | 65.90 | 66.33 | 4,412,248 | -0.60(-0.90%) |
Dec 16, 2021 | 66.58 | 67.48 | 66.32 | 66.93 | 2,925,970 | +1.03(+1.56%) |
Dec 15, 2021 | 65.67 | 66.06 | 64.88 | 65.91 | 3,117,408 | +0.41(+0.62%) |
Dec 14, 2021 | 64.47 | 65.74 | 64.22 | 65.50 | 4,056,362 | +0.78(+1.21%) |
Dec 13, 2021 | 64.17 | 65.15 | 63.54 | 64.72 | 2,574,185 | +0.31(+0.48%) |
Dec 10, 2021 | 63.82 | 64.64 | 63.70 | 64.41 | 2,541,808 | +1.02(+1.60%) |
Dec 09, 2021 | 63.05 | 64.27 | 62.90 | 63.39 | 1,714,776 | -0.17(-0.27%) |
Dec 08, 2021 | 63.60 | 64.64 | 63.55 | 63.56 | 2,351,374 | +0.09(+0.14%) |
Dec 07, 2021 | 63.72 | 63.95 | 63.35 | 63.47 | 2,238,200 | +0.22(+0.34%) |
Dec 06, 2021 | 63.85 | 64.58 | 63.22 | 63.25 | 2,369,133 | +0.55(+0.87%) |
Dec 03, 2021 | 62.96 | 64.05 | 62.46 | 62.71 | 2,922,000 | -0.05(-0.07%) |
Dec 02, 2021 | 60.79 | 63.39 | 60.70 | 62.76 | 2,898,739 | +2.29(+3.79%) |
Dec 01, 2021 | 62.26 | 62.75 | 60.46 | 60.47 | 2,749,337 | -0.67(-1.10%) |
Nov 30, 2021 | 60.77 | 61.53 | 60.04 | 61.14 | 5,739,171 | -0.15(-0.24%) |
Nov 29, 2021 | 61.91 | 62.04 | 60.85 | 61.28 | 2,291,866 | -0.25(-0.41%) |
Nov 26, 2021 | 60.70 | 61.57 | 59.73 | 61.54 | 1,695,187 | -1.08(-1.73%) |
Nov 24, 2021 | 62.67 | 63.13 | 62.03 | 62.62 | 1,948,727 | -0.15(-0.25%) |
Nov 23, 2021 | 61.57 | 63.13 | 61.57 | 62.77 | 1,730,391 | +0.92(+1.48%) |
Nov 22, 2021 | 61.16 | 62.01 | 60.87 | 61.86 | 1,598,240 | +0.89(+1.46%) |
Nov 19, 2021 | 61.08 | 61.40 | 60.33 | 60.97 | 1,716,117 | -0.54(-0.87%) |
Nov 18, 2021 | 62.72 | 61.74 | 61.41 | 61.50 | 1,849,598 | -1.30(-2.07%) |
Nov 17, 2021 | 61.83 | 63.10 | 61.83 | 62.80 | 1,913,683 | +0.98(+1.59%) |
Nov 16, 2021 | 62.70 | 62.71 | 61.77 | 61.82 | 1,211,990 | -0.88(-1.41%) |
Nov 15, 2021 | 62.67 | 63.49 | 62.46 | 62.70 | 1,255,439 | +0.09(+0.15%) |
Nov 12, 2021 | 63.39 | 63.42 | 62.06 | 62.61 | 1,324,190 | -0.61(-0.96%) |
Nov 11, 2021 | 62.70 | 63.53 | 62.25 | 63.22 | 1,707,328 | +0.37(+0.59%) |
Nov 10, 2021 | 62.69 | 62.65 | 62.85 | 977,355 | +0.18(+0.29%) | |
Nov 09, 2021 | 62.53 | 62.85 | 61.91 | 62.66 | 1,259,091 | -0.03(-0.04%) |
Nov 08, 2021 | 62.86 | 62.99 | 61.98 | 62.69 | 1,679,896 | +0.20(+0.32%) |
Nov 05, 2021 | 62.29 | 62.71 | 61.98 | 62.49 | 1,505,716 | +1.06(+1.73%) |
Nov 04, 2021 | 61.84 | 62.10 | 60.84 | 61.43 | 1,381,677 | -0.34(-0.54%) |
Nov 03, 2021 | 61.44 | 62.26 | 60.34 | 61.77 | 3,769,763 | +0.12(+0.19%) |
Nov 02, 2021 | 62.40 | 62.56 | 60.87 | 61.65 | 2,395,479 | -0.99(-1.58%) |