Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.49 | 64.21 | 61.49 | 64.17 | 20,366 | +1.14(+1.80%) |
Jan 28, 2022 | 62.41 | 63.63 | 62.24 | 63.03 | 27,545 | +0.10(+0.16%) |
Jan 27, 2022 | 62.99 | 63.40 | 62.81 | 62.93 | 19,261 | -0.37(-0.58%) |
Jan 26, 2022 | 64.04 | 64.19 | 63.00 | 63.30 | 37,943 | -1.32(-2.04%) |
Jan 25, 2022 | 64.15 | 64.80 | 63.94 | 64.62 | 17,150 | +0.73(+1.14%) |
Jan 24, 2022 | 63.13 | 64.02 | 62.20 | 63.89 | 39,824 | -0.19(-0.30%) |
Jan 21, 2022 | 63.80 | 64.68 | 63.80 | 64.08 | 21,678 | +0.55(+0.87%) |
Jan 20, 2022 | 63.85 | 64.26 | 63.53 | 63.53 | 28,482 | +1.88(+3.05%) |
Jan 19, 2022 | 61.35 | 62.35 | 61.25 | 61.65 | 38,722 | +1.07(+1.77%) |
Jan 18, 2022 | 60.45 | 60.65 | 58.55 | 60.58 | 26,441 | -1.04(-1.69%) |
Jan 14, 2022 | 61.62 | 0 | -0.70(-1.12%) | |||
Jan 13, 2022 | 61.19 | 63.11 | 61.19 | 62.32 | 15,792 | +0.47(+0.76%) |
Jan 12, 2022 | 63.56 | 63.56 | 59.82 | 61.85 | 10,971 | +0.45(+0.73%) |
Jan 11, 2022 | 61.91 | 61.91 | 61.00 | 61.40 | 9,611 | +0.10(+0.16%) |
Jan 10, 2022 | 62.00 | 63.57 | 60.95 | 61.30 | 25,334 | -0.29(-0.47%) |
Jan 07, 2022 | 61.28 | 61.59 | 61.14 | 61.59 | 11,713 | -0.28(-0.45%) |
Jan 06, 2022 | 61.94 | 62.00 | 61.65 | 61.87 | 13,315 | +0.43(+0.70%) |
Jan 05, 2022 | 62.03 | 62.18 | 61.44 | 61.44 | 20,812 | +0.04(+0.07%) |
Jan 04, 2022 | 61.75 | 62.00 | 61.24 | 61.40 | 23,202 | +0.37(+0.60%) |
Jan 03, 2022 | 61.38 | 61.47 | 61.03 | 61.03 | 14,258 | -0.52(-0.84%) |
Dec 31, 2021 | 61.14 | 61.55 | 61.14 | 61.55 | 9,202 | +0.18(+0.29%) |
Dec 30, 2021 | 61.48 | 61.48 | 61.20 | 61.37 | 11,928 | +0.12(+0.20%) |
Dec 29, 2021 | 61.44 | 61.87 | 61.07 | 61.25 | 12,100 | -0.02(-0.03%) |
Dec 28, 2021 | 61.37 | 61.37 | 61.07 | 61.27 | 17,642 | -0.08(-0.14%) |
Dec 27, 2021 | 61.75 | 61.75 | 60.96 | 61.35 | 11,877 | -0.41(-0.66%) |
Dec 23, 2021 | 61.45 | 61.87 | 61.45 | 61.76 | 22,152 | +0.69(+1.13%) |
Dec 22, 2021 | 62.73 | 62.73 | 60.67 | 61.07 | 21,348 | +0.06(+0.10%) |
Dec 21, 2021 | 62.62 | 62.62 | 60.85 | 61.01 | 15,629 | +0.48(+0.79%) |
Dec 20, 2021 | 59.98 | 62.29 | 59.98 | 60.53 | 12,463 | -0.36(-0.59%) |
Dec 17, 2021 | 60.73 | 61.19 | 60.64 | 60.89 | 9,342 | +0.07(+0.12%) |
Dec 16, 2021 | 61.51 | 61.94 | 60.62 | 60.82 | 10,803 | -0.24(-0.39%) |
Dec 15, 2021 | 60.40 | 61.09 | 60.40 | 61.06 | 12,524 | +0.97(+1.61%) |
Dec 14, 2021 | 60.03 | 60.30 | 59.86 | 60.09 | 17,498 | +0.12(+0.20%) |
Dec 13, 2021 | 61.21 | 61.21 | 59.55 | 59.97 | 18,542 | -1.21(-1.98%) |
Dec 10, 2021 | 60.10 | 61.74 | 59.96 | 61.18 | 9,685 | +0.33(+0.54%) |
Dec 09, 2021 | 60.59 | 61.63 | 60.46 | 60.85 | 79,161 | -0.41(-0.66%) |
Dec 08, 2021 | 61.00 | 61.26 | 60.95 | 61.26 | 91,624 | -1.04(-1.67%) |
Dec 07, 2021 | 60.06 | 62.35 | 60.06 | 62.30 | 56,939 | +1.83(+3.02%) |
Dec 06, 2021 | 60.22 | 60.58 | 59.51 | 60.47 | 27,267 | +0.37(+0.62%) |
Dec 03, 2021 | 59.28 | 60.27 | 59.28 | 60.10 | 30,826 | +0.63(+1.06%) |
Dec 02, 2021 | 59.02 | 59.57 | 59.01 | 59.47 | 28,961 | +1.89(+3.28%) |
Dec 01, 2021 | 58.25 | 58.82 | 57.29 | 57.58 | 22,311 | +0.56(+0.98%) |
Nov 30, 2021 | 57.50 | 57.83 | 56.79 | 57.02 | 41,827 | -0.65(-1.13%) |
Nov 29, 2021 | 57.80 | 58.00 | 55.81 | 57.67 | 35,183 | -0.24(-0.41%) |
Nov 26, 2021 | 58.18 | 60.09 | 57.69 | 57.91 | 17,328 | -1.06(-1.80%) |
Nov 24, 2021 | 58.80 | 59.15 | 58.75 | 58.97 | 14,168 | -0.17(-0.29%) |
Nov 23, 2021 | 59.66 | 59.66 | 58.80 | 59.14 | 16,702 | -0.16(-0.27%) |
Nov 22, 2021 | 59.30 | 59.45 | 57.58 | 59.30 | 23,679 | +0.12(+0.20%) |
Nov 19, 2021 | 59.06 | 59.25 | 58.25 | 59.18 | 18,200 | +1.16(+2.00%) |
Nov 18, 2021 | 57.85 | 58.14 | 57.98 | 58.02 | 21,143 | -0.49(-0.83%) |
Nov 17, 2021 | 58.39 | 58.70 | 58.19 | 58.51 | 19,777 | -0.59(-0.99%) |
Nov 16, 2021 | 59.09 | 59.23 | 59.01 | 59.09 | 9,881 | +0.08(+0.14%) |
Nov 15, 2021 | 59.06 | 59.28 | 59.01 | 59.01 | 21,082 | -0.38(-0.64%) |
Nov 12, 2021 | 59.18 | 59.57 | 59.18 | 59.39 | 6,837 | +0.24(+0.41%) |
Nov 11, 2021 | 58.98 | 59.20 | 58.98 | 59.15 | 10,209 | +0.86(+1.48%) |
Nov 10, 2021 | 56.11 | 58.29 | 7,970 | -2.31(-3.81%) | ||
Nov 09, 2021 | 60.96 | 60.96 | 60.30 | 60.60 | 9,438 | -0.36(-0.59%) |
Nov 08, 2021 | 60.90 | 61.00 | 60.84 | 60.96 | 16,098 | +3.02(+5.21%) |
Nov 05, 2021 | 58.02 | 58.06 | 57.72 | 57.94 | 13,676 | -1.15(-1.95%) |
Nov 04, 2021 | 58.62 | 59.09 | 58.62 | 59.09 | 23,371 | +0.41(+0.70%) |
Nov 03, 2021 | 58.30 | 58.69 | 58.25 | 58.68 | 7,714 | +0.25(+0.43%) |
Nov 02, 2021 | 59.00 | 59.00 | 58.24 | 58.43 | 21,666 | -0.47(-0.79%) |