Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.70 | 69.58 | 69.58 | 212,464 | +0.88(+1.28%) | |
Jan 28, 2022 | 66.65 | 68.72 | 65.85 | 68.70 | 185,660 | +2.14(+3.22%) |
Jan 27, 2022 | 68.42 | 68.55 | 66.26 | 66.56 | 291,035 | -1.05(-1.55%) |
Jan 26, 2022 | 69.58 | 70.00 | 67.33 | 67.61 | 200,214 | -1.22(-1.77%) |
Jan 25, 2022 | 68.50 | 69.28 | 67.68 | 68.83 | 186,088 | -0.13(-0.19%) |
Jan 24, 2022 | 68.37 | 69.15 | 66.64 | 68.96 | 303,360 | -0.03(-0.04%) |
Jan 21, 2022 | 69.29 | 69.73 | 68.77 | 68.99 | 266,228 | -0.09(-0.13%) |
Jan 20, 2022 | 69.87 | 70.73 | 69.01 | 69.08 | 182,290 | -0.73(-1.05%) |
Jan 19, 2022 | 71.10 | 71.43 | 69.75 | 69.81 | 158,842 | -0.85(-1.20%) |
Jan 18, 2022 | 70.87 | 70.93 | 69.98 | 70.66 | 339,243 | -0.47(-0.66%) |
Jan 14, 2022 | 71.13 | 0 | -0.70(-0.97%) | |||
Jan 13, 2022 | 72.37 | 72.47 | 71.76 | 71.83 | 143,707 | -0.23(-0.32%) |
Jan 12, 2022 | 72.15 | 72.42 | 71.91 | 72.06 | 100,073 | +0.17(+0.24%) |
Jan 11, 2022 | 72.01 | 72.02 | 70.90 | 71.89 | 210,582 | -0.06(-0.08%) |
Jan 10, 2022 | 71.96 | 72.01 | 71.00 | 71.95 | 218,898 | -0.48(-0.66%) |
Jan 07, 2022 | 72.76 | 72.94 | 72.18 | 72.43 | 212,627 | -0.48(-0.66%) |
Jan 06, 2022 | 72.77 | 73.11 | 72.04 | 72.91 | 291,930 | +0.07(+0.10%) |
Jan 05, 2022 | 74.75 | 74.75 | 72.76 | 72.84 | 353,179 | -2.28(-3.04%) |
Jan 04, 2022 | 75.48 | 75.88 | 75.04 | 75.12 | 298,354 | -0.20(-0.27%) |
Jan 03, 2022 | 76.19 | 76.23 | 74.25 | 75.32 | 517,676 | -0.76(-1.00%) |
Dec 31, 2021 | 75.99 | 76.57 | 75.83 | 76.08 | 278,004 | +0.25(+0.33%) |
Dec 30, 2021 | 75.46 | 76.12 | 75.46 | 75.83 | 144,435 | +0.29(+0.38%) |
Dec 29, 2021 | 75.15 | 75.80 | 74.88 | 75.54 | 162,914 | +0.48(+0.64%) |
Dec 28, 2021 | 74.68 | 75.15 | 74.62 | 75.06 | 178,628 | +0.31(+0.41%) |
Dec 27, 2021 | 73.58 | 74.77 | 73.35 | 74.75 | 180,504 | +1.38(+1.88%) |
Dec 23, 2021 | 73.74 | 73.74 | 72.96 | 73.37 | 191,830 | -0.17(-0.23%) |
Dec 22, 2021 | 73.03 | 73.61 | 73.03 | 73.54 | 192,058 | +0.71(+0.97%) |
Dec 21, 2021 | 72.75 | 73.29 | 72.56 | 72.83 | 199,710 | +0.39(+0.54%) |
Dec 20, 2021 | 72.02 | 72.72 | 71.63 | 72.44 | 245,087 | -0.40(-0.55%) |
Dec 17, 2021 | 72.92 | 73.65 | 72.72 | 72.84 | 188,519 | -0.10(-0.14%) |
Dec 16, 2021 | 73.04 | 73.45 | 72.52 | 72.94 | 203,035 | +0.14(+0.19%) |
Dec 15, 2021 | 72.07 | 72.95 | 71.97 | 72.80 | 208,924 | +1.07(+1.49%) |
Dec 14, 2021 | 72.38 | 72.38 | 71.28 | 71.73 | 166,965 | -0.88(-1.21%) |
Dec 13, 2021 | 71.62 | 72.92 | 71.35 | 72.61 | 120,844 | +0.48(+0.67%) |
Dec 10, 2021 | 72.11 | 72.29 | 71.79 | 72.13 | 133,181 | +0.22(+0.31%) |
Dec 09, 2021 | 72.79 | 72.79 | 71.87 | 71.91 | 97,687 | -1.01(-1.39%) |
Dec 08, 2021 | 72.59 | 73.08 | 72.41 | 72.92 | 118,402 | +0.50(+0.69%) |
Dec 07, 2021 | 71.87 | 72.58 | 71.87 | 72.42 | 224,598 | +1.14(+1.60%) |
Dec 06, 2021 | 70.76 | 71.88 | 70.76 | 71.28 | 74,721 | +1.03(+1.46%) |
Dec 03, 2021 | 70.63 | 70.81 | 69.67 | 70.25 | 142,872 | -0.26(-0.36%) |
Dec 02, 2021 | 69.22 | 71.00 | 69.22 | 70.51 | 165,371 | +1.80(+2.62%) |
Dec 01, 2021 | 70.54 | 71.15 | 68.68 | 68.71 | 149,702 | -1.08(-1.55%) |
Nov 30, 2021 | 70.71 | 71.08 | 69.73 | 69.79 | 160,001 | -1.50(-2.10%) |
Nov 29, 2021 | 70.88 | 71.75 | 70.50 | 71.29 | 97,454 | +0.85(+1.21%) |
Nov 26, 2021 | 71.17 | 71.48 | 70.27 | 70.44 | 104,211 | -1.84(-2.55%) |
Nov 24, 2021 | 71.27 | 72.36 | 71.16 | 72.28 | 99,234 | +0.96(+1.35%) |
Nov 23, 2021 | 70.75 | 71.48 | 70.50 | 71.32 | 101,321 | +0.73(+1.03%) |
Nov 22, 2021 | 71.15 | 71.21 | 70.46 | 70.59 | 127,652 | -0.45(-0.63%) |
Nov 19, 2021 | 71.38 | 71.66 | 70.86 | 71.04 | 100,713 | -0.49(-0.69%) |
Nov 18, 2021 | 71.71 | 71.59 | 71.34 | 71.53 | 137,230 | +0.03(+0.04%) |
Nov 17, 2021 | 70.96 | 71.59 | 69.89 | 71.50 | 137,086 | +0.57(+0.80%) |
Nov 16, 2021 | 71.48 | 71.48 | 70.79 | 70.93 | 169,808 | -0.37(-0.52%) |
Nov 15, 2021 | 70.89 | 71.32 | 70.66 | 71.30 | 107,457 | +0.51(+0.72%) |
Nov 12, 2021 | 70.85 | 71.00 | 70.51 | 70.79 | 208,008 | +0.01(+0.01%) |
Nov 11, 2021 | 70.83 | 70.83 | 70.20 | 70.78 | 173,230 | +0.06(+0.08%) |
Nov 10, 2021 | 70.83 | 70.70 | 70.72 | 188,280 | -0.25(-0.35%) | |
Nov 09, 2021 | 70.86 | 71.04 | 70.74 | 70.97 | 58,834 | +0.27(+0.38%) |
Nov 08, 2021 | 70.92 | 70.92 | 70.09 | 70.70 | 272,575 | -0.02(-0.03%) |
Nov 05, 2021 | 71.10 | 71.58 | 70.61 | 70.72 | 192,342 | +0.14(+0.20%) |
Nov 04, 2021 | 71.38 | 71.44 | 70.33 | 70.58 | 102,853 | -0.84(-1.18%) |
Nov 03, 2021 | 71.31 | 71.68 | 70.92 | 71.42 | 179,420 | +0.23(+0.32%) |
Nov 02, 2021 | 70.89 | 71.47 | 70.58 | 71.19 | 70,467 | +0.68(+0.96%) |