Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.58 | 66.43 | 66.31 | 1,048,190 | +1.56(+2.41%) | |
Jan 28, 2022 | 63.68 | 64.73 | 62.73 | 64.75 | 1,649,520 | +1.17(+1.84%) |
Jan 27, 2022 | 64.99 | 65.73 | 63.05 | 63.58 | 1,210,510 | -0.74(-1.15%) |
Jan 26, 2022 | 65.58 | 65.98 | 63.89 | 64.32 | 1,402,591 | -0.31(-0.48%) |
Jan 25, 2022 | 65.00 | 65.03 | 63.42 | 64.63 | 2,289,088 | -0.75(-1.15%) |
Jan 24, 2022 | 64.44 | 65.38 | 62.30 | 65.38 | 2,539,851 | +0.47(+0.72%) |
Jan 21, 2022 | 65.63 | 66.38 | 64.75 | 64.91 | 1,671,250 | -1.04(-1.58%) |
Jan 20, 2022 | 68.36 | 69.43 | 65.88 | 65.95 | 2,309,294 | -2.26(-3.31%) |
Jan 19, 2022 | 69.99 | 70.80 | 68.14 | 68.21 | 1,481,577 | -1.79(-2.56%) |
Jan 18, 2022 | 70.50 | 71.10 | 69.90 | 70.00 | 2,060,704 | -1.41(-1.97%) |
Jan 14, 2022 | 71.41 | 0 | -0.76(-1.05%) | |||
Jan 13, 2022 | 74.10 | 74.98 | 72.05 | 72.17 | 1,924,158 | -1.15(-1.57%) |
Jan 12, 2022 | 74.00 | 75.06 | 73.06 | 73.32 | 1,931,477 | -0.59(-0.80%) |
Jan 11, 2022 | 75.43 | 75.43 | 73.15 | 73.91 | 1,937,664 | -0.97(-1.30%) |
Jan 10, 2022 | 72.69 | 75.04 | 72.40 | 74.88 | 1,818,251 | +1.83(+2.51%) |
Jan 07, 2022 | 74.63 | 75.31 | 72.94 | 73.05 | 1,340,893 | -1.33(-1.79%) |
Jan 06, 2022 | 74.71 | 75.81 | 74.15 | 74.38 | 2,349,302 | -1.00(-1.33%) |
Jan 05, 2022 | 75.70 | 76.83 | 74.96 | 75.38 | 2,256,156 | -0.50(-0.66%) |
Jan 04, 2022 | 76.73 | 77.30 | 74.92 | 75.88 | 2,074,809 | -1.50(-1.94%) |
Jan 03, 2022 | 76.77 | 77.38 | 75.67 | 77.38 | 1,361,625 | +0.41(+0.53%) |
Dec 31, 2021 | 77.05 | 77.56 | 76.95 | 76.97 | 704,495 | +0.07(+0.09%) |
Dec 30, 2021 | 77.66 | 78.04 | 76.88 | 76.90 | 652,470 | -0.70(-0.90%) |
Dec 29, 2021 | 77.24 | 78.28 | 77.20 | 77.60 | 742,153 | +0.27(+0.35%) |
Dec 28, 2021 | 77.30 | 77.84 | 76.69 | 77.33 | 827,648 | +0.09(+0.12%) |
Dec 27, 2021 | 76.41 | 77.53 | 76.33 | 77.24 | 1,052,686 | +1.24(+1.63%) |
Dec 23, 2021 | 75.87 | 77.01 | 75.81 | 76.00 | 887,571 | +0.27(+0.36%) |
Dec 22, 2021 | 74.91 | 75.99 | 74.38 | 75.73 | 773,966 | +0.59(+0.79%) |
Dec 21, 2021 | 75.02 | 75.58 | 73.87 | 75.14 | 1,245,761 | +0.66(+0.89%) |
Dec 20, 2021 | 73.51 | 74.68 | 73.27 | 74.48 | 1,081,985 | +0.36(+0.49%) |
Dec 17, 2021 | 72.61 | 74.40 | 72.30 | 74.12 | 2,469,068 | +1.17(+1.60%) |
Dec 16, 2021 | 74.62 | 74.85 | 72.81 | 72.95 | 1,731,601 | -1.55(-2.08%) |
Dec 15, 2021 | 73.79 | 74.55 | 72.85 | 74.50 | 2,496,909 | +0.52(+0.70%) |
Dec 14, 2021 | 74.10 | 75.45 | 73.66 | 73.98 | 1,920,776 | -0.14(-0.19%) |
Dec 13, 2021 | 73.09 | 74.68 | 72.15 | 74.12 | 2,444,792 | +0.77(+1.05%) |
Dec 10, 2021 | 71.90 | 73.67 | 71.20 | 73.35 | 3,221,094 | +1.42(+1.97%) |
Dec 09, 2021 | 69.93 | 73.35 | 69.11 | 71.93 | 9,116,861 | +9.73(+15.64%) |
Dec 08, 2021 | 62.84 | 63.15 | 61.99 | 62.20 | 1,884,159 | -0.77(-1.22%) |
Dec 07, 2021 | 62.17 | 64.08 | 61.95 | 62.97 | 1,617,778 | +1.79(+2.93%) |
Dec 06, 2021 | 61.69 | 62.41 | 60.82 | 61.18 | 1,463,586 | +0.09(+0.15%) |
Dec 03, 2021 | 61.95 | 62.40 | 60.41 | 61.09 | 1,581,887 | -0.59(-0.96%) |
Dec 02, 2021 | 60.00 | 61.94 | 59.97 | 61.68 | 1,672,292 | +1.71(+2.85%) |
Dec 01, 2021 | 61.16 | 62.30 | 59.92 | 59.97 | 1,525,378 | -0.26(-0.43%) |
Nov 30, 2021 | 61.15 | 61.47 | 59.89 | 60.23 | 1,545,745 | -1.46(-2.37%) |
Nov 29, 2021 | 61.43 | 62.30 | 60.94 | 61.69 | 1,408,429 | +0.95(+1.56%) |
Nov 26, 2021 | 60.30 | 61.23 | 60.07 | 60.74 | 1,144,400 | -0.55(-0.90%) |
Nov 24, 2021 | 60.35 | 61.52 | 60.12 | 61.29 | 833,877 | +1.00(+1.66%) |
Nov 23, 2021 | 60.07 | 60.60 | 59.50 | 60.29 | 1,010,493 | -0.08(-0.13%) |
Nov 22, 2021 | 60.76 | 61.67 | 60.36 | 60.37 | 1,017,829 | -0.40(-0.66%) |
Nov 19, 2021 | 61.28 | 61.29 | 60.39 | 60.77 | 972,533 | -0.69(-1.12%) |
Nov 18, 2021 | 61.19 | 61.49 | 61.07 | 61.46 | 862,324 | -0.29(-0.47%) |
Nov 17, 2021 | 61.99 | 62.08 | 60.88 | 61.75 | 1,317,080 | -0.28(-0.45%) |
Nov 16, 2021 | 61.55 | 62.56 | 61.32 | 62.03 | 847,247 | +0.48(+0.78%) |
Nov 15, 2021 | 61.44 | 62.19 | 61.34 | 61.55 | 580,288 | +0.14(+0.23%) |
Nov 12, 2021 | 61.10 | 61.72 | 60.99 | 61.41 | 506,972 | +0.55(+0.90%) |
Nov 11, 2021 | 60.74 | 61.36 | 60.24 | 60.86 | 614,314 | +0.36(+0.60%) |
Nov 10, 2021 | 60.63 | 60.50 | 918,459 | -0.13(-0.21%) | ||
Nov 09, 2021 | 60.07 | 60.86 | 59.32 | 60.63 | 1,173,690 | +0.47(+0.78%) |
Nov 08, 2021 | 60.70 | 61.29 | 60.08 | 60.16 | 1,137,530 | -0.34(-0.56%) |
Nov 05, 2021 | 61.35 | 61.65 | 60.34 | 60.50 | 1,253,705 | -0.32(-0.53%) |
Nov 04, 2021 | 60.05 | 61.46 | 59.95 | 60.82 | 930,859 | +0.62(+1.03%) |
Nov 03, 2021 | 59.20 | 60.25 | 58.67 | 60.20 | 1,106,237 | +1.04(+1.76%) |
Nov 02, 2021 | 57.60 | 60.82 | 57.58 | 59.16 | 2,442,192 | +3.90(+7.06%) |