Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.64 | 65.47 | 65.41 | 1,202,961 | +0.38(+0.58%) | |
Jan 28, 2022 | 65.00 | 65.10 | 63.66 | 65.03 | 653,241 | -0.08(-0.12%) |
Jan 27, 2022 | 65.07 | 66.26 | 64.12 | 65.11 | 944,737 | +0.87(+1.36%) |
Jan 26, 2022 | 66.30 | 66.56 | 63.97 | 64.24 | 629,051 | -1.51(-2.30%) |
Jan 25, 2022 | 65.41 | 66.27 | 64.47 | 65.75 | 928,897 | -0.68(-1.02%) |
Jan 24, 2022 | 65.83 | 66.63 | 64.16 | 66.43 | 898,355 | -0.72(-1.07%) |
Jan 21, 2022 | 69.61 | 69.70 | 66.62 | 67.15 | 1,389,536 | -2.59(-3.71%) |
Jan 20, 2022 | 71.24 | 71.70 | 69.59 | 69.74 | 550,449 | -1.27(-1.79%) |
Jan 19, 2022 | 70.43 | 71.70 | 69.97 | 71.01 | 712,783 | +1.02(+1.46%) |
Jan 18, 2022 | 69.63 | 70.30 | 68.59 | 69.99 | 531,821 | -0.40(-0.57%) |
Jan 14, 2022 | 70.39 | 0 | -0.82(-1.16%) | |||
Jan 13, 2022 | 70.96 | 71.93 | 70.88 | 71.21 | 440,515 | +0.42(+0.59%) |
Jan 12, 2022 | 70.83 | 71.38 | 70.11 | 70.80 | 469,464 | +0.57(+0.82%) |
Jan 11, 2022 | 70.32 | 70.59 | 69.63 | 70.22 | 490,255 | +0.24(+0.35%) |
Jan 10, 2022 | 70.97 | 70.97 | 69.52 | 69.98 | 626,582 | -1.05(-1.48%) |
Jan 07, 2022 | 71.31 | 71.72 | 70.79 | 71.03 | 485,451 | -0.11(-0.15%) |
Jan 06, 2022 | 71.34 | 71.65 | 70.76 | 71.14 | 465,979 | +0.18(+0.26%) |
Jan 05, 2022 | 72.08 | 72.50 | 70.91 | 70.95 | 900,171 | -0.21(-0.30%) |
Jan 04, 2022 | 70.83 | 71.85 | 70.64 | 71.17 | 511,043 | +0.47(+0.66%) |
Jan 03, 2022 | 71.54 | 71.90 | 70.46 | 70.70 | 405,337 | -0.88(-1.23%) |
Dec 31, 2021 | 70.68 | 71.80 | 70.68 | 71.58 | 412,622 | +0.43(+0.60%) |
Dec 30, 2021 | 72.11 | 72.32 | 71.06 | 71.16 | 397,583 | -0.57(-0.80%) |
Dec 29, 2021 | 70.76 | 71.96 | 70.54 | 71.73 | 556,665 | +0.95(+1.34%) |
Dec 28, 2021 | 69.45 | 71.11 | 69.45 | 70.78 | 516,659 | +1.30(+1.87%) |
Dec 27, 2021 | 68.56 | 69.50 | 68.18 | 69.48 | 270,330 | +1.26(+1.85%) |
Dec 23, 2021 | 68.12 | 68.48 | 67.82 | 68.22 | 440,926 | +0.24(+0.36%) |
Dec 22, 2021 | 67.67 | 68.63 | 67.27 | 67.97 | 408,461 | +0.30(+0.44%) |
Dec 21, 2021 | 66.36 | 67.96 | 65.93 | 67.67 | 692,620 | +1.96(+2.98%) |
Dec 20, 2021 | 65.84 | 65.95 | 64.52 | 65.71 | 1,916,449 | -1.12(-1.67%) |
Dec 17, 2021 | 68.15 | 68.31 | 66.57 | 66.83 | 1,535,187 | -1.26(-1.85%) |
Dec 16, 2021 | 68.36 | 69.06 | 67.94 | 68.09 | 683,917 | +0.16(+0.23%) |
Dec 15, 2021 | 67.94 | 68.46 | 66.77 | 67.94 | 748,183 | +0.25(+0.37%) |
Dec 14, 2021 | 68.28 | 69.24 | 67.16 | 67.68 | 998,375 | -0.87(-1.27%) |
Dec 13, 2021 | 69.66 | 69.83 | 67.63 | 68.56 | 1,411,164 | -1.27(-1.82%) |
Dec 10, 2021 | 69.82 | 70.73 | 69.45 | 69.83 | 645,488 | +0.33(+0.47%) |
Dec 09, 2021 | 69.51 | 70.78 | 68.92 | 69.50 | 621,299 | -0.33(-0.47%) |
Dec 08, 2021 | 69.91 | 70.53 | 69.21 | 69.83 | 766,827 | +0.05(+0.07%) |
Dec 07, 2021 | 69.18 | 70.00 | 68.95 | 69.78 | 897,226 | +1.15(+1.68%) |
Dec 06, 2021 | 68.40 | 69.46 | 68.40 | 68.62 | 1,024,203 | +0.67(+0.99%) |
Dec 03, 2021 | 68.57 | 69.77 | 67.26 | 67.95 | 1,207,876 | -0.42(-0.61%) |
Dec 02, 2021 | 67.47 | 69.24 | 67.15 | 68.37 | 700,517 | +1.36(+2.03%) |
Dec 01, 2021 | 67.93 | 69.22 | 67.00 | 67.01 | 1,064,362 | +0.02(+0.03%) |
Nov 30, 2021 | 69.07 | 69.26 | 66.96 | 66.99 | 1,855,284 | -2.48(-3.57%) |
Nov 29, 2021 | 65.98 | 69.84 | 65.98 | 69.48 | 2,516,115 | +4.99(+7.73%) |
Nov 26, 2021 | 63.60 | 65.00 | 63.07 | 64.49 | 722,890 | +1.27(+2.01%) |
Nov 24, 2021 | 62.86 | 63.42 | 62.54 | 63.22 | 456,283 | -0.45(-0.70%) |
Nov 23, 2021 | 64.66 | 64.87 | 63.39 | 63.67 | 536,541 | -0.88(-1.37%) |
Nov 22, 2021 | 64.12 | 65.50 | 63.54 | 64.55 | 1,185,848 | +0.99(+1.56%) |
Nov 19, 2021 | 64.41 | 65.18 | 63.17 | 63.56 | 3,655,460 | -0.04(-0.06%) |
Nov 18, 2021 | 63.97 | 64.14 | 63.43 | 63.60 | 3,099,400 | -4.55(-6.68%) |
Nov 17, 2021 | 67.22 | 68.43 | 66.79 | 68.15 | 990,452 | +0.77(+1.14%) |
Nov 16, 2021 | 66.62 | 67.68 | 66.20 | 67.38 | 757,334 | +0.96(+1.45%) |
Nov 15, 2021 | 66.84 | 67.19 | 66.37 | 66.42 | 492,932 | -0.25(-0.38%) |
Nov 12, 2021 | 65.86 | 66.78 | 65.37 | 66.67 | 664,180 | +1.07(+1.63%) |
Nov 11, 2021 | 65.36 | 65.81 | 64.91 | 65.61 | 837,626 | +0.33(+0.51%) |
Nov 10, 2021 | 65.27 | 65.28 | 571,724 | -0.22(-0.34%) | ||
Nov 09, 2021 | 64.92 | 65.66 | 64.92 | 65.50 | 624,391 | +0.37(+0.57%) |
Nov 08, 2021 | 66.55 | 66.59 | 64.73 | 65.13 | 592,726 | -0.92(-1.40%) |
Nov 05, 2021 | 65.73 | 66.55 | 65.42 | 66.05 | 493,602 | +0.64(+0.98%) |
Nov 04, 2021 | 66.50 | 66.81 | 65.18 | 65.41 | 618,181 | -1.28(-1.92%) |
Nov 03, 2021 | 65.62 | 66.81 | 65.25 | 66.69 | 705,560 | +1.04(+1.58%) |
Nov 02, 2021 | 64.50 | 65.71 | 64.39 | 65.66 | 540,870 | +1.14(+1.77%) |