Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.53 | 69.86 | 69.44 | 39,459,100 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.53 | 69.12 | 67.60 | 68.81 | 33,471,932 | +0.15(+0.21%) |
Jan 27, 2022 | 68.98 | 69.48 | 67.63 | 68.67 | 31,896,570 | +0.87(+1.28%) |
Jan 26, 2022 | 68.95 | 69.47 | 67.18 | 67.80 | 38,558,776 | -0.69(-1.01%) |
Jan 25, 2022 | 66.35 | 68.77 | 65.26 | 68.49 | 42,936,064 | +1.96(+2.94%) |
Jan 24, 2022 | 64.79 | 66.80 | 63.81 | 66.54 | 45,408,016 | +0.57(+0.86%) |
Jan 21, 2022 | 66.89 | 66.89 | 64.94 | 65.97 | 39,405,416 | -1.01(-1.50%) |
Jan 20, 2022 | 66.27 | 67.98 | 66.05 | 66.98 | 29,265,132 | +0.15(+0.22%) |
Jan 19, 2022 | 67.41 | 67.52 | 66.32 | 66.83 | 28,892,624 | +0.03(+0.04%) |
Jan 18, 2022 | 66.56 | 67.53 | 65.82 | 66.80 | 35,927,364 | +1.11(+1.68%) |
Jan 14, 2022 | 65.70 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.01 | 65.43 | 64.27 | 64.56 | 22,789,086 | -0.47(-0.72%) |
Jan 12, 2022 | 65.03 | 65.64 | 64.57 | 65.03 | 25,236,934 | -0.19(-0.29%) |
Jan 11, 2022 | 62.97 | 65.27 | 62.69 | 65.22 | 36,020,920 | +2.63(+4.21%) |
Jan 10, 2022 | 63.05 | 63.23 | 62.11 | 62.59 | 24,893,718 | -0.37(-0.60%) |
Jan 07, 2022 | 62.63 | 63.24 | 62.14 | 62.96 | 26,239,474 | +0.51(+0.82%) |
Jan 06, 2022 | 62.16 | 62.60 | 61.31 | 62.45 | 33,532,806 | +1.44(+2.35%) |
Jan 05, 2022 | 60.79 | 61.80 | 60.77 | 61.02 | 37,207,444 | +0.75(+1.24%) |
Jan 04, 2022 | 58.62 | 60.50 | 58.59 | 60.27 | 42,192,144 | +2.18(+3.76%) |
Jan 03, 2022 | 55.98 | 58.14 | 55.95 | 58.08 | 26,564,266 | +2.15(+3.84%) |
Dec 31, 2021 | 55.52 | 56.19 | 55.49 | 55.93 | 15,394,684 | +0.37(+0.66%) |
Dec 30, 2021 | 55.96 | 56.31 | 55.55 | 55.57 | 13,051,429 | -0.33(-0.59%) |
Dec 29, 2021 | 56.20 | 56.31 | 55.68 | 55.90 | 14,092,108 | -0.49(-0.88%) |
Dec 28, 2021 | 56.59 | 56.96 | 56.13 | 56.39 | 13,982,067 | -0.18(-0.32%) |
Dec 27, 2021 | 55.70 | 56.63 | 55.23 | 56.57 | 13,778,045 | +0.80(+1.43%) |
Dec 23, 2021 | 55.92 | 56.53 | 55.76 | 55.78 | 14,816,148 | +0.03(+0.05%) |
Dec 22, 2021 | 55.16 | 56.09 | 54.82 | 55.75 | 15,375,345 | +0.45(+0.81%) |
Dec 21, 2021 | 54.62 | 55.47 | 54.59 | 55.30 | 21,654,568 | +1.22(+2.27%) |
Dec 20, 2021 | 53.74 | 54.16 | 52.98 | 54.08 | 23,949,022 | -0.80(-1.45%) |
Dec 17, 2021 | 55.71 | 56.01 | 54.56 | 54.87 | 48,986,780 | -1.22(-2.18%) |
Dec 16, 2021 | 56.16 | 57.09 | 56.03 | 56.10 | 23,167,228 | +0.22(+0.39%) |
Dec 15, 2021 | 55.93 | 56.22 | 54.86 | 55.88 | 21,835,102 | -0.37(-0.67%) |
Dec 14, 2021 | 56.00 | 57.10 | 55.96 | 56.25 | 24,668,330 | -0.08(-0.15%) |
Dec 13, 2021 | 57.10 | 57.33 | 56.08 | 56.34 | 19,461,310 | -1.26(-2.19%) |
Dec 10, 2021 | 57.84 | 57.91 | 56.88 | 57.60 | 19,628,496 | +0.37(+0.64%) |
Dec 09, 2021 | 56.72 | 57.38 | 56.50 | 57.23 | 18,496,552 | +0.15(+0.26%) |
Dec 08, 2021 | 57.23 | 57.76 | 56.98 | 57.09 | 19,908,716 | +0.16(+0.29%) |
Dec 07, 2021 | 56.98 | 57.62 | 56.77 | 56.92 | 21,650,884 | +0.63(+1.12%) |
Dec 06, 2021 | 56.42 | 56.82 | 56.14 | 56.29 | 21,012,266 | +0.63(+1.13%) |
Dec 03, 2021 | 56.60 | 56.88 | 55.16 | 55.66 | 24,083,542 | -0.36(-0.64%) |
Dec 02, 2021 | 54.61 | 56.29 | 54.06 | 56.02 | 31,958,524 | +1.36(+2.49%) |
Dec 01, 2021 | 55.67 | 56.70 | 54.62 | 54.65 | 33,509,162 | -0.05(-0.08%) |
Nov 30, 2021 | 55.27 | 55.93 | 54.54 | 54.70 | 38,256,848 | -1.60(-2.84%) |
Nov 29, 2021 | 57.20 | 57.72 | 56.03 | 56.30 | 20,695,454 | +0.31(+0.56%) |
Nov 26, 2021 | 55.32 | 56.14 | 54.43 | 55.99 | 27,327,704 | -2.04(-3.51%) |
Nov 24, 2021 | 57.20 | 58.36 | 57.20 | 58.03 | 17,361,000 | +0.32(+0.55%) |
Nov 23, 2021 | 56.85 | 57.94 | 56.60 | 57.71 | 23,165,668 | +1.48(+2.63%) |
Nov 22, 2021 | 55.14 | 57.17 | 55.14 | 56.23 | 24,645,522 | +0.77(+1.38%) |
Nov 19, 2021 | 56.57 | 56.70 | 55.22 | 55.46 | 35,046,004 | -2.69(-4.62%) |
Nov 18, 2021 | 58.65 | 58.99 | 58.10 | 58.15 | 18,525,532 | -0.64(-1.09%) |
Nov 17, 2021 | 58.85 | 59.64 | 58.67 | 58.79 | 17,043,854 | -0.65(-1.09%) |
Nov 16, 2021 | 58.81 | 59.75 | 58.81 | 59.43 | 18,547,760 | +0.59(+1.01%) |
Nov 15, 2021 | 58.28 | 59.20 | 57.79 | 58.84 | 20,614,652 | +0.50(+0.86%) |
Nov 12, 2021 | 58.47 | 58.84 | 58.12 | 58.34 | 19,865,356 | -0.45(-0.76%) |
Nov 11, 2021 | 58.68 | 59.26 | 58.52 | 58.79 | 14,559,039 | -0.49(-0.83%) |
Nov 10, 2021 | 59.71 | 59.28 | 22,434,896 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.32 | 59.86 | 58.91 | 59.86 | 20,764,444 | +0.58(+0.97%) |
Nov 08, 2021 | 59.12 | 59.87 | 58.97 | 59.28 | 19,608,276 | +0.63(+1.08%) |
Nov 05, 2021 | 58.67 | 58.92 | 58.23 | 58.65 | 20,582,746 | +0.55(+0.95%) |
Nov 04, 2021 | 58.34 | 58.53 | 57.57 | 58.10 | 19,642,540 | +0.43(+0.75%) |
Nov 03, 2021 | 57.76 | 58.13 | 57.42 | 57.66 | 19,258,912 | -0.80(-1.37%) |
Nov 02, 2021 | 58.66 | 59.03 | 58.32 | 58.47 | 18,089,366 | -0.73(-1.23%) |