Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.76 | 60.97 | 60.93 | 1,094,209 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.84 | 59.17 | 57.16 | 59.17 | 1,711,402 | +1.49(+2.58%) |
Jan 27, 2022 | 59.09 | 60.17 | 57.28 | 57.69 | 1,505,019 | -0.54(-0.92%) |
Jan 26, 2022 | 61.04 | 61.20 | 58.00 | 58.22 | 1,567,592 | -1.41(-2.36%) |
Jan 25, 2022 | 60.62 | 60.83 | 58.68 | 59.63 | 3,481,373 | -1.97(-3.20%) |
Jan 24, 2022 | 61.68 | 62.41 | 59.35 | 61.60 | 3,499,461 | -1.54(-2.43%) |
Jan 21, 2022 | 64.35 | 65.13 | 62.92 | 63.14 | 1,210,748 | -1.74(-2.69%) |
Jan 20, 2022 | 66.29 | 67.40 | 64.75 | 64.88 | 607,989 | -1.36(-2.05%) |
Jan 19, 2022 | 68.80 | 69.02 | 66.17 | 66.24 | 920,693 | -2.12(-3.10%) |
Jan 18, 2022 | 68.79 | 69.35 | 67.85 | 68.36 | 944,404 | -1.71(-2.45%) |
Jan 14, 2022 | 70.07 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.16 | 71.00 | 68.94 | 69.32 | 665,686 | -0.29(-0.41%) |
Jan 12, 2022 | 69.95 | 70.44 | 69.03 | 69.61 | 676,149 | -0.19(-0.27%) |
Jan 11, 2022 | 68.40 | 69.87 | 67.65 | 69.80 | 799,167 | +1.40(+2.04%) |
Jan 10, 2022 | 68.18 | 68.54 | 66.50 | 68.40 | 942,090 | -0.35(-0.50%) |
Jan 07, 2022 | 69.41 | 70.31 | 68.57 | 68.75 | 1,928,703 | -0.78(-1.13%) |
Jan 06, 2022 | 69.30 | 69.86 | 68.55 | 69.53 | 673,132 | +0.18(+0.26%) |
Jan 05, 2022 | 70.91 | 71.43 | 69.30 | 69.35 | 819,421 | -1.29(-1.82%) |
Jan 04, 2022 | 70.34 | 71.27 | 69.92 | 70.64 | 824,281 | +0.82(+1.18%) |
Jan 03, 2022 | 70.30 | 71.02 | 69.65 | 69.82 | 744,425 | +0.11(+0.16%) |
Dec 31, 2021 | 69.26 | 70.18 | 69.26 | 69.71 | 563,080 | +0.28(+0.40%) |
Dec 30, 2021 | 70.59 | 71.16 | 69.31 | 69.43 | 670,929 | -1.43(-2.01%) |
Dec 29, 2021 | 70.07 | 71.45 | 69.98 | 70.86 | 506,483 | +0.78(+1.12%) |
Dec 28, 2021 | 70.58 | 71.24 | 70.02 | 70.07 | 688,282 | -0.57(-0.81%) |
Dec 27, 2021 | 69.36 | 70.84 | 69.27 | 70.65 | 846,062 | +1.48(+2.13%) |
Dec 23, 2021 | 68.37 | 70.14 | 68.12 | 69.17 | 1,075,417 | +1.43(+2.11%) |
Dec 22, 2021 | 66.39 | 67.86 | 66.14 | 67.75 | 1,057,735 | +1.36(+2.04%) |
Dec 21, 2021 | 64.32 | 66.58 | 63.69 | 66.39 | 1,894,201 | +3.37(+5.35%) |
Dec 20, 2021 | 63.68 | 64.14 | 61.88 | 63.02 | 1,008,876 | -1.96(-3.02%) |
Dec 17, 2021 | 63.94 | 65.94 | 63.15 | 64.98 | 3,147,329 | +1.12(+1.75%) |
Dec 16, 2021 | 63.32 | 65.89 | 63.20 | 63.86 | 1,956,115 | +0.66(+1.05%) |
Dec 15, 2021 | 62.58 | 63.24 | 60.80 | 63.20 | 1,166,385 | +0.52(+0.82%) |
Dec 14, 2021 | 62.34 | 63.62 | 62.34 | 62.68 | 1,153,094 | -0.76(-1.20%) |
Dec 13, 2021 | 64.32 | 65.09 | 63.13 | 63.45 | 1,162,637 | -1.36(-2.09%) |
Dec 10, 2021 | 64.26 | 65.27 | 63.59 | 64.80 | 2,031,756 | +3.65(+5.96%) |
Dec 09, 2021 | 61.95 | 62.41 | 61.11 | 61.16 | 778,205 | -0.87(-1.41%) |
Dec 08, 2021 | 61.83 | 62.33 | 61.44 | 62.03 | 652,460 | +0.26(+0.42%) |
Dec 07, 2021 | 60.33 | 62.17 | 59.98 | 61.77 | 642,652 | +2.61(+4.40%) |
Dec 06, 2021 | 59.11 | 59.87 | 58.66 | 59.17 | 1,025,765 | +0.71(+1.22%) |
Dec 03, 2021 | 59.25 | 59.61 | 57.96 | 58.45 | 811,267 | -0.36(-0.61%) |
Dec 02, 2021 | 56.68 | 59.36 | 56.23 | 58.81 | 957,613 | +1.08(+1.87%) |
Dec 01, 2021 | 59.42 | 60.61 | 57.68 | 57.73 | 743,443 | -0.20(-0.34%) |
Nov 30, 2021 | 59.44 | 59.72 | 57.44 | 57.93 | 1,499,186 | -2.45(-4.05%) |
Nov 29, 2021 | 60.44 | 60.71 | 59.25 | 60.37 | 677,025 | +1.03(+1.74%) |
Nov 26, 2021 | 59.53 | 60.05 | 58.66 | 59.34 | 552,201 | -2.05(-3.34%) |
Nov 24, 2021 | 60.78 | 61.45 | 60.28 | 61.39 | 427,379 | +0.12(+0.19%) |
Nov 23, 2021 | 61.54 | 62.12 | 60.55 | 61.28 | 1,009,845 | -0.41(-0.66%) |
Nov 22, 2021 | 62.00 | 62.88 | 61.64 | 61.68 | 823,438 | +0.12(+0.19%) |
Nov 19, 2021 | 62.63 | 62.91 | 61.52 | 61.56 | 690,231 | -1.47(-2.33%) |
Nov 18, 2021 | 63.87 | 63.11 | 62.85 | 63.03 | 539,322 | -0.53(-0.83%) |
Nov 17, 2021 | 63.85 | 63.96 | 62.96 | 63.55 | 592,885 | -0.43(-0.67%) |
Nov 16, 2021 | 63.14 | 64.35 | 63.12 | 63.98 | 550,585 | +0.70(+1.11%) |
Nov 15, 2021 | 64.01 | 64.40 | 63.11 | 63.28 | 515,853 | -0.42(-0.65%) |
Nov 12, 2021 | 64.05 | 64.24 | 63.40 | 63.69 | 913,533 | -0.15(-0.23%) |
Nov 11, 2021 | 63.36 | 63.92 | 63.17 | 63.84 | 389,699 | +0.84(+1.34%) |
Nov 10, 2021 | 62.92 | 63.00 | 437,861 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.56 | 64.00 | 62.55 | 62.92 | 514,052 | -0.62(-0.98%) |
Nov 08, 2021 | 64.88 | 65.11 | 63.46 | 63.55 | 774,603 | -1.01(-1.56%) |
Nov 05, 2021 | 63.77 | 64.69 | 63.54 | 64.55 | 714,764 | +1.31(+2.07%) |
Nov 04, 2021 | 62.74 | 63.79 | 62.55 | 63.25 | 713,477 | +0.72(+1.16%) |
Nov 03, 2021 | 61.82 | 62.72 | 61.73 | 62.53 | 655,771 | +0.74(+1.20%) |
Nov 02, 2021 | 61.29 | 62.16 | 60.91 | 61.78 | 580,516 | +0.54(+0.89%) |