Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.53 | 62.82 | 62.65 | 612,396 | +0.49(+0.78%) | |
Jan 28, 2022 | 60.65 | 62.48 | 60.12 | 62.16 | 673,716 | +1.14(+1.87%) |
Jan 27, 2022 | 60.73 | 61.71 | 59.83 | 61.03 | 381,687 | +0.08(+0.14%) |
Jan 26, 2022 | 60.04 | 61.56 | 58.41 | 60.94 | 403,972 | +1.05(+1.75%) |
Jan 25, 2022 | 59.28 | 60.60 | 58.40 | 59.90 | 471,751 | +0.25(+0.42%) |
Jan 24, 2022 | 58.80 | 60.01 | 57.52 | 59.65 | 444,790 | +1.03(+1.76%) |
Jan 21, 2022 | 59.87 | 60.80 | 58.47 | 58.62 | 405,004 | -1.27(-2.12%) |
Jan 20, 2022 | 59.70 | 60.40 | 59.36 | 59.89 | 295,121 | +0.22(+0.37%) |
Jan 19, 2022 | 60.26 | 60.94 | 59.60 | 59.67 | 295,026 | -0.77(-1.28%) |
Jan 18, 2022 | 60.29 | 61.86 | 59.74 | 60.44 | 298,820 | +0.04(+0.06%) |
Jan 14, 2022 | 60.40 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 61.48 | 61.56 | 60.57 | 60.60 | 209,915 | -0.49(-0.80%) |
Jan 12, 2022 | 61.29 | 61.73 | 61.02 | 61.09 | 207,015 | -0.38(-0.61%) |
Jan 11, 2022 | 62.30 | 62.68 | 60.58 | 61.47 | 261,513 | -0.86(-1.39%) |
Jan 10, 2022 | 62.59 | 63.40 | 61.71 | 62.33 | 206,978 | -0.37(-0.59%) |
Jan 07, 2022 | 62.17 | 62.89 | 62.05 | 62.70 | 193,546 | +0.38(+0.60%) |
Jan 06, 2022 | 62.91 | 63.35 | 62.04 | 62.32 | 127,417 | -0.45(-0.72%) |
Jan 05, 2022 | 63.76 | 64.38 | 62.77 | 62.77 | 198,528 | -0.63(-1.00%) |
Jan 04, 2022 | 63.53 | 63.82 | 63.31 | 63.41 | 157,543 | +0.16(+0.25%) |
Jan 03, 2022 | 64.44 | 64.55 | 62.45 | 63.25 | 321,048 | -1.12(-1.74%) |
Dec 31, 2021 | 63.93 | 64.75 | 63.67 | 64.37 | 174,775 | +0.09(+0.14%) |
Dec 30, 2021 | 64.48 | 64.88 | 63.80 | 64.28 | 186,398 | +0.32(+0.50%) |
Dec 29, 2021 | 64.19 | 64.54 | 63.80 | 63.96 | 200,208 | -0.19(-0.30%) |
Dec 28, 2021 | 64.54 | 64.97 | 63.91 | 64.15 | 220,602 | -0.36(-0.56%) |
Dec 27, 2021 | 65.28 | 65.88 | 64.20 | 64.51 | 409,949 | -0.99(-1.52%) |
Dec 23, 2021 | 65.98 | 66.15 | 65.28 | 65.50 | 138,545 | -0.18(-0.28%) |
Dec 22, 2021 | 66.06 | 66.42 | 64.49 | 65.68 | 189,711 | -0.47(-0.71%) |
Dec 21, 2021 | 65.95 | 67.03 | 65.61 | 66.15 | 637,596 | +0.05(+0.07%) |
Dec 20, 2021 | 64.45 | 66.30 | 63.00 | 66.11 | 385,045 | +1.35(+2.09%) |
Dec 17, 2021 | 64.09 | 65.15 | 63.60 | 64.76 | 858,688 | +0.67(+1.05%) |
Dec 16, 2021 | 64.08 | 64.72 | 63.04 | 64.09 | 295,258 | +0.41(+0.65%) |
Dec 15, 2021 | 62.85 | 64.08 | 62.26 | 63.67 | 420,956 | +0.82(+1.30%) |
Dec 14, 2021 | 62.93 | 63.86 | 62.26 | 62.85 | 503,968 | +0.32(+0.51%) |
Dec 13, 2021 | 63.18 | 63.70 | 62.26 | 62.53 | 418,494 | -0.62(-0.99%) |
Dec 10, 2021 | 63.19 | 63.89 | 62.42 | 63.16 | 507,375 | +0.21(+0.34%) |
Dec 09, 2021 | 63.67 | 63.92 | 62.77 | 62.95 | 178,184 | -1.49(-2.31%) |
Dec 08, 2021 | 63.41 | 64.88 | 63.41 | 64.43 | 207,209 | +1.41(+2.23%) |
Dec 07, 2021 | 65.12 | 65.12 | 62.50 | 63.03 | 357,177 | -2.01(-3.09%) |
Dec 06, 2021 | 62.22 | 65.12 | 61.80 | 65.04 | 550,617 | +3.75(+6.12%) |
Dec 03, 2021 | 61.10 | 61.40 | 60.20 | 61.29 | 433,016 | +0.72(+1.18%) |
Dec 02, 2021 | 60.41 | 61.91 | 59.90 | 60.58 | 288,042 | +0.85(+1.43%) |
Dec 01, 2021 | 61.34 | 62.29 | 59.60 | 59.72 | 532,711 | -0.75(-1.25%) |
Nov 30, 2021 | 62.64 | 63.12 | 60.37 | 60.47 | 710,618 | -2.83(-4.47%) |
Nov 29, 2021 | 64.00 | 64.09 | 62.65 | 63.30 | 404,775 | -0.33(-0.52%) |
Nov 26, 2021 | 63.16 | 64.00 | 62.52 | 63.63 | 351,699 | -0.90(-1.40%) |
Nov 24, 2021 | 64.17 | 64.67 | 63.95 | 64.54 | 185,609 | +0.36(+0.56%) |
Nov 23, 2021 | 63.76 | 64.81 | 63.76 | 64.18 | 179,966 | +0.41(+0.65%) |
Nov 22, 2021 | 64.54 | 65.41 | 63.71 | 63.76 | 279,937 | -0.51(-0.79%) |
Nov 19, 2021 | 62.87 | 64.60 | 62.87 | 64.27 | 574,403 | +0.98(+1.55%) |
Nov 18, 2021 | 63.28 | 63.29 | 62.89 | 63.29 | 245,391 | +0.01(+0.01%) |
Nov 17, 2021 | 63.75 | 63.91 | 63.26 | 63.28 | 293,470 | -0.48(-0.75%) |
Nov 16, 2021 | 65.24 | 65.24 | 63.66 | 63.75 | 249,834 | -1.75(-2.67%) |
Nov 15, 2021 | 64.24 | 65.51 | 63.96 | 65.50 | 351,056 | +1.57(+2.46%) |
Nov 12, 2021 | 63.97 | 65.06 | 63.86 | 63.93 | 259,003 | -0.04(-0.06%) |
Nov 11, 2021 | 64.07 | 64.63 | 63.41 | 63.97 | 228,974 | -0.50(-0.78%) |
Nov 10, 2021 | 62.60 | 64.51 | 64.47 | 492,944 | +2.52(+4.07%) | |
Nov 09, 2021 | 62.55 | 63.06 | 61.91 | 61.95 | 679,284 | -0.80(-1.28%) |
Nov 08, 2021 | 64.79 | 64.84 | 62.42 | 62.75 | 433,522 | -2.09(-3.22%) |
Nov 05, 2021 | 64.84 | 65.75 | 64.72 | 64.84 | 358,554 | +0.35(+0.54%) |
Nov 04, 2021 | 64.11 | 65.55 | 63.85 | 64.49 | 440,202 | -0.67(-1.03%) |
Nov 03, 2021 | 63.87 | 65.55 | 63.66 | 65.16 | 669,068 | +1.29(+2.03%) |
Nov 02, 2021 | 63.92 | 64.88 | 63.20 | 63.87 | 530,425 | +0.24(+0.37%) |