Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.55 | 69.87 | 69.45 | 39,448,652 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.55 | 69.14 | 67.62 | 68.83 | 33,463,070 | +0.15(+0.21%) |
Jan 27, 2022 | 69.00 | 69.50 | 67.65 | 68.69 | 31,888,126 | +0.87(+1.28%) |
Jan 26, 2022 | 68.97 | 69.49 | 67.19 | 67.82 | 38,548,568 | -0.69(-1.01%) |
Jan 25, 2022 | 66.37 | 68.79 | 65.27 | 68.51 | 42,924,696 | +1.96(+2.94%) |
Jan 24, 2022 | 64.81 | 66.82 | 63.83 | 66.55 | 45,395,992 | +0.57(+0.86%) |
Jan 21, 2022 | 66.91 | 66.91 | 64.95 | 65.99 | 39,394,984 | -1.01(-1.50%) |
Jan 20, 2022 | 66.29 | 68.00 | 66.07 | 66.99 | 29,257,384 | +0.15(+0.22%) |
Jan 19, 2022 | 67.43 | 67.53 | 66.34 | 66.85 | 28,884,974 | +0.03(+0.04%) |
Jan 18, 2022 | 66.58 | 67.55 | 65.84 | 66.82 | 35,917,852 | +1.11(+1.68%) |
Jan 14, 2022 | 65.71 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.03 | 65.45 | 64.29 | 64.58 | 22,783,052 | -0.47(-0.72%) |
Jan 12, 2022 | 65.05 | 65.66 | 64.59 | 65.05 | 25,230,252 | -0.19(-0.29%) |
Jan 11, 2022 | 62.99 | 65.28 | 62.71 | 65.24 | 36,011,384 | +2.63(+4.21%) |
Jan 10, 2022 | 63.06 | 63.24 | 62.13 | 62.60 | 24,887,128 | -0.37(-0.60%) |
Jan 07, 2022 | 62.65 | 63.25 | 62.16 | 62.98 | 26,232,528 | +0.51(+0.82%) |
Jan 06, 2022 | 62.18 | 62.61 | 61.32 | 62.47 | 33,523,930 | +1.44(+2.35%) |
Jan 05, 2022 | 60.80 | 61.82 | 60.79 | 61.03 | 37,197,596 | +0.75(+1.24%) |
Jan 04, 2022 | 58.64 | 60.52 | 58.61 | 60.28 | 42,180,976 | +2.19(+3.76%) |
Jan 03, 2022 | 55.99 | 58.15 | 55.97 | 58.10 | 26,557,234 | +2.15(+3.84%) |
Dec 31, 2021 | 55.54 | 56.20 | 55.50 | 55.95 | 15,390,608 | +0.37(+0.66%) |
Dec 30, 2021 | 55.98 | 56.32 | 55.56 | 55.58 | 13,047,974 | -0.33(-0.59%) |
Dec 29, 2021 | 56.21 | 56.32 | 55.70 | 55.91 | 14,088,378 | -0.49(-0.88%) |
Dec 28, 2021 | 56.61 | 56.97 | 56.14 | 56.41 | 13,978,365 | -0.18(-0.32%) |
Dec 27, 2021 | 55.71 | 56.64 | 55.24 | 56.59 | 13,774,398 | +0.80(+1.43%) |
Dec 23, 2021 | 55.93 | 56.54 | 55.77 | 55.79 | 14,812,226 | +0.03(+0.05%) |
Dec 22, 2021 | 55.17 | 56.11 | 54.83 | 55.77 | 15,371,275 | +0.45(+0.81%) |
Dec 21, 2021 | 54.63 | 55.48 | 54.60 | 55.32 | 21,648,836 | +1.23(+2.27%) |
Dec 20, 2021 | 53.75 | 54.17 | 53.00 | 54.09 | 23,942,682 | -0.80(-1.45%) |
Dec 17, 2021 | 55.73 | 56.03 | 54.58 | 54.89 | 48,973,812 | -1.23(-2.18%) |
Dec 16, 2021 | 56.18 | 57.10 | 56.05 | 56.11 | 23,161,096 | +0.22(+0.39%) |
Dec 15, 2021 | 55.95 | 56.23 | 54.87 | 55.89 | 21,829,322 | -0.37(-0.67%) |
Dec 14, 2021 | 56.01 | 57.11 | 55.98 | 56.27 | 24,661,800 | -0.08(-0.15%) |
Dec 13, 2021 | 57.12 | 57.35 | 56.09 | 56.35 | 19,456,158 | -1.26(-2.19%) |
Dec 10, 2021 | 57.85 | 57.92 | 56.89 | 57.61 | 19,623,300 | +0.37(+0.64%) |
Dec 09, 2021 | 56.73 | 57.39 | 56.52 | 57.25 | 18,491,656 | +0.15(+0.26%) |
Dec 08, 2021 | 57.25 | 57.78 | 57.00 | 57.10 | 19,903,446 | +0.16(+0.29%) |
Dec 07, 2021 | 57.00 | 57.63 | 56.78 | 56.94 | 21,645,152 | +0.63(+1.12%) |
Dec 06, 2021 | 56.43 | 56.84 | 56.16 | 56.31 | 21,006,702 | +0.63(+1.13%) |
Dec 03, 2021 | 56.62 | 56.90 | 55.18 | 55.67 | 24,077,166 | -0.36(-0.64%) |
Dec 02, 2021 | 54.62 | 56.31 | 54.07 | 56.03 | 31,950,064 | +1.36(+2.49%) |
Dec 01, 2021 | 55.68 | 56.72 | 54.63 | 54.67 | 33,500,290 | -0.05(-0.08%) |
Nov 30, 2021 | 55.28 | 55.94 | 54.55 | 54.71 | 38,246,720 | -1.60(-2.84%) |
Nov 29, 2021 | 57.21 | 57.73 | 56.04 | 56.31 | 20,689,974 | +0.31(+0.56%) |
Nov 26, 2021 | 55.34 | 56.16 | 54.44 | 56.00 | 27,320,470 | -2.04(-3.51%) |
Nov 24, 2021 | 57.22 | 58.38 | 57.22 | 58.04 | 17,356,404 | +0.32(+0.55%) |
Nov 23, 2021 | 56.86 | 57.95 | 56.62 | 57.72 | 23,159,536 | +1.48(+2.63%) |
Nov 22, 2021 | 55.15 | 57.18 | 55.15 | 56.24 | 24,638,998 | +0.77(+1.38%) |
Nov 19, 2021 | 56.59 | 56.72 | 55.24 | 55.47 | 35,036,724 | -2.69(-4.62%) |
Nov 18, 2021 | 58.66 | 59.00 | 58.12 | 58.16 | 18,520,628 | -0.64(-1.09%) |
Nov 17, 2021 | 58.87 | 59.65 | 58.68 | 58.80 | 17,039,342 | -0.65(-1.09%) |
Nov 16, 2021 | 58.83 | 59.77 | 58.83 | 59.45 | 18,542,850 | +0.59(+1.01%) |
Nov 15, 2021 | 58.30 | 59.22 | 57.80 | 58.86 | 20,609,194 | +0.50(+0.86%) |
Nov 12, 2021 | 58.48 | 58.86 | 58.13 | 58.35 | 19,860,096 | -0.45(-0.76%) |
Nov 11, 2021 | 58.69 | 59.27 | 58.54 | 58.80 | 14,555,185 | -0.49(-0.83%) |
Nov 10, 2021 | 59.72 | 59.30 | 22,428,958 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.34 | 59.88 | 58.92 | 59.87 | 20,758,948 | +0.58(+0.97%) |
Nov 08, 2021 | 59.14 | 59.89 | 58.99 | 59.29 | 19,603,086 | +0.63(+1.08%) |
Nov 05, 2021 | 58.69 | 58.94 | 58.25 | 58.66 | 20,577,298 | +0.55(+0.95%) |
Nov 04, 2021 | 58.36 | 58.54 | 57.59 | 58.11 | 19,637,340 | +0.43(+0.75%) |
Nov 03, 2021 | 57.78 | 58.15 | 57.44 | 57.68 | 19,253,814 | -0.80(-1.37%) |
Nov 02, 2021 | 58.67 | 59.05 | 58.34 | 58.48 | 18,084,578 | -0.73(-1.23%) |