Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 66.81 | 67.62 | 67.43 | 1,304,394 | +0.18(+0.27%) | |
Jan 28, 2022 | 65.77 | 67.30 | 65.01 | 67.25 | 1,019,830 | +1.16(+1.76%) |
Jan 27, 2022 | 66.50 | 67.49 | 65.85 | 66.09 | 1,635,309 | -0.41(-0.62%) |
Jan 26, 2022 | 66.18 | 67.92 | 66.17 | 66.50 | 1,530,968 | +0.16(+0.24%) |
Jan 25, 2022 | 66.12 | 67.12 | 65.35 | 66.34 | 1,762,172 | +0.17(+0.26%) |
Jan 24, 2022 | 65.60 | 66.19 | 64.48 | 66.17 | 1,572,118 | +0.39(+0.59%) |
Jan 21, 2022 | 66.74 | 67.30 | 65.68 | 65.78 | 1,552,993 | -0.51(-0.77%) |
Jan 20, 2022 | 66.45 | 67.50 | 66.27 | 66.29 | 1,002,554 | -0.48(-0.72%) |
Jan 19, 2022 | 66.66 | 67.26 | 66.55 | 66.77 | 1,023,310 | +0.24(+0.36%) |
Jan 18, 2022 | 67.28 | 67.56 | 66.14 | 66.53 | 1,216,148 | -1.37(-2.02%) |
Jan 14, 2022 | 67.90 | 0 | +0.76(+1.13%) | |||
Jan 13, 2022 | 66.98 | 67.30 | 66.56 | 67.14 | 1,075,442 | +0.13(+0.19%) |
Jan 12, 2022 | 67.01 | 67.60 | 66.55 | 67.01 | 1,345,197 | +0.00(+0.00%) |
Jan 11, 2022 | 65.75 | 67.61 | 65.54 | 67.01 | 2,834,918 | +1.21(+1.84%) |
Jan 10, 2022 | 68.15 | 68.15 | 65.58 | 65.80 | 2,168,187 | -2.35(-3.45%) |
Jan 07, 2022 | 69.22 | 69.36 | 68.03 | 68.15 | 1,728,937 | -1.08(-1.56%) |
Jan 06, 2022 | 72.06 | 72.16 | 68.89 | 69.23 | 1,481,163 | -2.62(-3.65%) |
Jan 05, 2022 | 71.40 | 72.44 | 71.38 | 71.85 | 929,794 | +0.42(+0.59%) |
Jan 04, 2022 | 71.63 | 72.41 | 71.09 | 71.43 | 907,210 | -0.16(-0.22%) |
Jan 03, 2022 | 72.74 | 72.74 | 70.53 | 71.59 | 1,265,080 | -1.27(-1.74%) |
Dec 31, 2021 | 72.20 | 72.95 | 72.04 | 72.86 | 661,335 | +0.46(+0.64%) |
Dec 30, 2021 | 72.69 | 72.97 | 72.07 | 72.40 | 518,934 | -0.05(-0.07%) |
Dec 29, 2021 | 72.31 | 73.18 | 72.10 | 72.45 | 563,399 | +0.41(+0.57%) |
Dec 28, 2021 | 72.09 | 72.73 | 71.50 | 72.04 | 655,550 | -0.05(-0.07%) |
Dec 27, 2021 | 71.65 | 72.10 | 71.35 | 72.09 | 465,089 | +0.37(+0.52%) |
Dec 23, 2021 | 72.06 | 72.50 | 71.28 | 71.72 | 525,316 | -0.27(-0.38%) |
Dec 22, 2021 | 71.63 | 72.01 | 71.20 | 71.99 | 741,415 | +0.26(+0.36%) |
Dec 21, 2021 | 72.03 | 72.57 | 71.50 | 71.73 | 586,161 | -0.30(-0.42%) |
Dec 20, 2021 | 71.37 | 72.10 | 70.79 | 72.03 | 622,192 | +0.13(+0.18%) |
Dec 17, 2021 | 72.28 | 72.88 | 71.76 | 71.90 | 1,970,519 | -0.80(-1.10%) |
Dec 16, 2021 | 71.94 | 73.07 | 71.91 | 72.70 | 599,174 | +0.71(+0.99%) |
Dec 15, 2021 | 71.70 | 72.28 | 71.34 | 71.99 | 927,720 | +0.13(+0.18%) |
Dec 14, 2021 | 72.45 | 72.77 | 71.56 | 71.86 | 1,015,430 | -0.37(-0.51%) |
Dec 13, 2021 | 71.13 | 72.54 | 71.04 | 72.23 | 921,614 | +0.96(+1.35%) |
Dec 10, 2021 | 70.88 | 71.27 | 70.40 | 71.27 | 866,446 | +0.69(+0.98%) |
Dec 09, 2021 | 70.27 | 71.44 | 70.25 | 70.58 | 745,469 | +0.12(+0.17%) |
Dec 08, 2021 | 69.63 | 70.74 | 68.06 | 70.46 | 1,402,890 | -2.99(-4.07%) |
Dec 07, 2021 | 73.68 | 74.19 | 72.95 | 73.45 | 947,124 | -0.16(-0.22%) |
Dec 06, 2021 | 73.04 | 73.79 | 72.92 | 73.61 | 772,272 | +1.23(+1.70%) |
Dec 03, 2021 | 72.50 | 72.67 | 71.77 | 72.38 | 795,546 | +0.59(+0.82%) |
Dec 02, 2021 | 70.64 | 72.54 | 70.47 | 71.79 | 1,053,403 | +1.15(+1.63%) |
Dec 01, 2021 | 71.10 | 72.45 | 70.63 | 70.64 | 983,666 | +0.28(+0.40%) |
Nov 30, 2021 | 73.58 | 73.74 | 70.19 | 70.36 | 2,544,674 | -3.83(-5.16%) |
Nov 29, 2021 | 74.94 | 75.00 | 73.94 | 74.19 | 1,220,755 | -0.21(-0.28%) |
Nov 26, 2021 | 74.02 | 74.67 | 73.59 | 74.40 | 972,555 | -0.22(-0.29%) |
Nov 24, 2021 | 74.77 | 74.86 | 74.09 | 74.62 | 783,422 | -0.36(-0.48%) |
Nov 23, 2021 | 74.90 | 75.00 | 74.28 | 74.98 | 519,244 | +0.14(+0.19%) |
Nov 22, 2021 | 75.33 | 75.46 | 74.38 | 74.84 | 915,021 | -0.39(-0.52%) |
Nov 19, 2021 | 73.22 | 75.33 | 73.04 | 75.23 | 1,312,640 | +2.53(+3.48%) |
Nov 18, 2021 | 72.45 | 72.88 | 72.57 | 72.70 | 791,551 | +0.41(+0.57%) |
Nov 17, 2021 | 71.56 | 72.65 | 71.32 | 72.29 | 814,737 | +0.42(+0.58%) |
Nov 16, 2021 | 72.32 | 72.94 | 71.79 | 71.87 | 580,147 | -0.28(-0.39%) |
Nov 15, 2021 | 71.89 | 72.30 | 71.41 | 72.15 | 632,640 | +0.25(+0.35%) |
Nov 12, 2021 | 73.05 | 73.05 | 71.80 | 71.90 | 640,786 | -0.79(-1.09%) |
Nov 11, 2021 | 72.44 | 72.69 | 72.08 | 72.69 | 542,856 | +0.08(+0.11%) |
Nov 10, 2021 | 72.71 | 72.61 | 449,822 | +0.11(+0.15%) | ||
Nov 09, 2021 | 72.61 | 72.66 | 71.84 | 72.50 | 544,103 | -0.03(-0.04%) |
Nov 08, 2021 | 72.67 | 72.72 | 71.51 | 72.53 | 778,306 | -0.15(-0.21%) |
Nov 05, 2021 | 71.79 | 73.20 | 71.79 | 72.68 | 655,483 | +1.42(+1.99%) |
Nov 04, 2021 | 71.48 | 71.60 | 70.93 | 71.26 | 526,612 | -0.29(-0.41%) |
Nov 03, 2021 | 71.66 | 72.15 | 71.29 | 71.55 | 671,106 | -0.18(-0.25%) |
Nov 02, 2021 | 71.15 | 71.75 | 70.40 | 71.73 | 735,013 | +0.79(+1.11%) |