Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.24 | 64.97 | 64.92 | 10,290 | +0.91(+1.42%) | |
Jan 28, 2022 | 62.49 | 64.06 | 62.49 | 64.01 | 107,967 | +1.22(+1.94%) |
Jan 27, 2022 | 63.95 | 64.29 | 62.79 | 62.79 | 36,397 | -1.00(-1.56%) |
Jan 26, 2022 | 64.84 | 65.09 | 63.77 | 63.79 | 12,631 | -0.49(-0.76%) |
Jan 25, 2022 | 63.65 | 64.57 | 63.39 | 64.28 | 5,651 | -0.13(-0.21%) |
Jan 24, 2022 | 63.89 | 64.41 | 62.71 | 64.41 | 10,527 | -0.18(-0.28%) |
Jan 21, 2022 | 64.71 | 65.13 | 64.44 | 64.59 | 18,009 | -0.13(-0.20%) |
Jan 20, 2022 | 66.18 | 66.18 | 64.72 | 64.72 | 13,160 | -0.90(-1.37%) |
Jan 19, 2022 | 66.30 | 66.33 | 65.62 | 65.62 | 6,074 | -0.56(-0.85%) |
Jan 18, 2022 | 65.99 | 66.18 | 65.80 | 66.18 | 8,433 | -0.75(-1.12%) |
Jan 14, 2022 | 66.93 | 0 | -0.59(-0.88%) | |||
Jan 13, 2022 | 67.74 | 67.96 | 67.50 | 67.52 | 11,313 | +0.06(+0.08%) |
Jan 12, 2022 | 67.71 | 67.71 | 67.42 | 67.47 | 10,764 | +0.25(+0.37%) |
Jan 11, 2022 | 66.98 | 67.29 | 66.37 | 67.22 | 7,080 | +0.27(+0.40%) |
Jan 10, 2022 | 66.94 | 66.95 | 66.50 | 66.95 | 19,107 | -0.34(-0.50%) |
Jan 07, 2022 | 67.41 | 67.47 | 67.29 | 67.29 | 2,615 | -0.47(-0.69%) |
Jan 06, 2022 | 67.89 | 67.97 | 67.75 | 67.75 | 6,832 | -0.28(-0.41%) |
Jan 05, 2022 | 69.06 | 69.06 | 68.03 | 68.04 | 17,527 | -1.21(-1.74%) |
Jan 04, 2022 | 69.45 | 69.57 | 69.24 | 69.24 | 13,407 | +0.17(+0.25%) |
Jan 03, 2022 | 69.57 | 69.59 | 68.60 | 69.07 | 4,553 | -0.48(-0.70%) |
Dec 31, 2021 | 69.56 | 69.76 | 69.51 | 69.55 | 2,051 | +0.13(+0.19%) |
Dec 30, 2021 | 69.34 | 69.65 | 69.34 | 69.42 | 7,031 | +0.23(+0.33%) |
Dec 29, 2021 | 68.98 | 69.22 | 68.98 | 69.19 | 1,827 | +0.59(+0.85%) |
Dec 28, 2021 | 68.58 | 68.71 | 68.51 | 68.60 | 7,888 | +0.24(+0.35%) |
Dec 27, 2021 | 67.43 | 68.36 | 67.43 | 68.36 | 5,036 | +0.97(+1.45%) |
Dec 23, 2021 | 67.54 | 67.61 | 67.18 | 67.39 | 4,176 | +0.03(+0.04%) |
Dec 22, 2021 | 66.85 | 67.36 | 66.85 | 67.36 | 27,469 | +0.40(+0.60%) |
Dec 21, 2021 | 66.93 | 67.13 | 66.83 | 66.96 | 87,996 | +0.58(+0.87%) |
Dec 20, 2021 | 66.19 | 66.38 | 65.73 | 66.38 | 3,609 | -0.59(-0.88%) |
Dec 17, 2021 | 67.08 | 67.54 | 66.97 | 66.97 | 14,524 | -0.04(-0.06%) |
Dec 16, 2021 | 67.44 | 67.45 | 66.76 | 67.01 | 4,906 | -0.20(-0.30%) |
Dec 15, 2021 | 66.43 | 67.21 | 66.43 | 67.21 | 12,338 | +1.00(+1.50%) |
Dec 14, 2021 | 66.72 | 66.72 | 66.07 | 66.22 | 5,258 | -0.63(-0.95%) |
Dec 13, 2021 | 66.47 | 66.95 | 66.25 | 66.85 | 2,975 | +0.15(+0.23%) |
Dec 10, 2021 | 66.45 | 66.70 | 66.36 | 66.70 | 4,859 | +0.34(+0.51%) |
Dec 09, 2021 | 66.59 | 66.68 | 66.36 | 66.36 | 2,038 | -0.57(-0.86%) |
Dec 08, 2021 | 66.85 | 67.06 | 66.69 | 66.93 | 9,717 | +0.30(+0.45%) |
Dec 07, 2021 | 66.46 | 66.83 | 66.46 | 66.64 | 8,201 | +0.72(+1.10%) |
Dec 06, 2021 | 65.49 | 66.28 | 65.49 | 65.91 | 9,944 | +0.86(+1.32%) |
Dec 03, 2021 | 65.60 | 65.60 | 64.67 | 65.05 | 6,326 | -0.16(-0.24%) |
Dec 02, 2021 | 64.87 | 65.63 | 64.65 | 65.21 | 10,243 | +1.35(+2.11%) |
Dec 01, 2021 | 65.06 | 65.68 | 63.86 | 63.86 | 13,968 | -0.67(-1.04%) |
Nov 30, 2021 | 65.06 | 65.19 | 64.53 | 64.53 | 5,694 | -1.01(-1.54%) |
Nov 29, 2021 | 65.44 | 65.73 | 65.19 | 65.54 | 11,805 | +0.46(+0.71%) |
Nov 26, 2021 | 65.70 | 65.70 | 64.86 | 65.08 | 6,452 | -1.84(-2.75%) |
Nov 24, 2021 | 66.14 | 66.92 | 66.14 | 66.92 | 1,921 | +0.46(+0.69%) |
Nov 23, 2021 | 66.16 | 66.52 | 66.16 | 66.46 | 4,130 | +0.39(+0.59%) |
Nov 22, 2021 | 66.40 | 66.48 | 66.07 | 66.07 | 17,305 | -0.12(-0.18%) |
Nov 19, 2021 | 66.36 | 66.48 | 66.19 | 66.19 | 1,855 | -0.43(-0.65%) |
Nov 18, 2021 | 66.48 | 66.62 | 66.53 | 66.62 | 2,646 | +0.25(+0.37%) |
Nov 17, 2021 | 66.05 | 66.38 | 65.39 | 66.38 | 15,108 | +0.20(+0.30%) |
Nov 16, 2021 | 66.62 | 66.62 | 66.18 | 66.18 | 7,796 | -0.35(-0.52%) |
Nov 15, 2021 | 66.24 | 66.53 | 66.17 | 66.53 | 33,414 | +0.29(+0.43%) |
Nov 12, 2021 | 66.25 | 66.28 | 66.17 | 66.24 | 6,993 | -0.06(-0.09%) |
Nov 11, 2021 | 66.25 | 66.32 | 65.97 | 66.30 | 35,297 | +0.12(+0.18%) |
Nov 10, 2021 | 66.32 | 66.18 | 66.18 | 12,646 | -0.31(-0.47%) | |
Nov 09, 2021 | 66.32 | 66.49 | 66.32 | 66.49 | 4,191 | -0.02(-0.03%) |
Nov 08, 2021 | 66.73 | 66.73 | 66.33 | 66.51 | 3,720 | -0.12(-0.19%) |
Nov 05, 2021 | 66.91 | 67.08 | 66.57 | 66.63 | 8,783 | +0.44(+0.67%) |
Nov 04, 2021 | 66.53 | 66.82 | 66.19 | 66.19 | 5,231 | -0.30(-0.45%) |
Nov 03, 2021 | 66.14 | 66.49 | 65.93 | 66.49 | 6,129 | +0.60(+0.91%) |
Nov 02, 2021 | 65.81 | 66.05 | 65.71 | 65.89 | 4,372 | +0.38(+0.58%) |