Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 61.40 | 62.77 | 61.09 | 62.76 | 12,632,610 | +1.45(+2.36%) |
Jan 27, 2022 | 61.44 | 62.61 | 61.27 | 61.31 | 10,229,070 | -0.06(-0.10%) |
Jan 26, 2022 | 61.35 | 62.49 | 61.04 | 61.38 | 12,375,939 | -1.37(-2.18%) |
Jan 25, 2022 | 62.02 | 63.18 | 61.88 | 62.74 | 10,123,844 | +0.25(+0.39%) |
Jan 24, 2022 | 62.47 | 63.20 | 60.87 | 62.50 | 14,163,000 | +0.05(+0.09%) |
Jan 21, 2022 | 62.09 | 62.95 | 61.70 | 62.44 | 16,285,123 | +0.64(+1.03%) |
Jan 20, 2022 | 62.95 | 63.17 | 61.77 | 61.81 | 9,479,020 | -1.15(-1.82%) |
Jan 19, 2022 | 64.06 | 64.39 | 62.90 | 62.95 | 9,014,315 | -1.24(-1.93%) |
Jan 18, 2022 | 65.10 | 65.19 | 63.87 | 64.19 | 9,859,623 | -1.22(-1.87%) |
Jan 14, 2022 | 65.42 | 0 | -0.10(-0.15%) | |||
Jan 13, 2022 | 65.62 | 66.04 | 65.12 | 65.52 | 7,363,680 | -0.34(-0.51%) |
Jan 12, 2022 | 65.59 | 66.10 | 65.31 | 65.85 | 7,910,942 | -0.11(-0.17%) |
Jan 11, 2022 | 65.76 | 66.14 | 65.14 | 65.96 | 9,803,703 | +0.26(+0.39%) |
Jan 10, 2022 | 65.62 | 65.85 | 65.10 | 65.71 | 11,366,757 | +0.76(+1.16%) |
Jan 07, 2022 | 65.06 | 65.39 | 64.56 | 64.95 | 7,811,243 | -0.30(-0.46%) |
Jan 06, 2022 | 65.33 | 65.71 | 65.02 | 65.25 | 8,084,035 | -0.54(-0.82%) |
Jan 05, 2022 | 66.03 | 66.58 | 65.60 | 65.79 | 8,556,432 | -0.03(-0.04%) |
Jan 04, 2022 | 66.18 | 66.90 | 65.79 | 65.82 | 7,442,247 | -0.34(-0.51%) |
Jan 03, 2022 | 65.87 | 66.25 | 65.27 | 66.15 | 7,265,868 | -0.03(-0.04%) |
Dec 31, 2021 | 66.76 | 66.97 | 66.03 | 66.18 | 6,294,175 | -0.68(-1.02%) |
Dec 30, 2021 | 67.14 | 67.56 | 66.77 | 66.86 | 3,551,997 | -0.26(-0.38%) |
Dec 29, 2021 | 66.54 | 67.20 | 66.18 | 67.12 | 6,466,456 | +0.61(+0.92%) |
Dec 28, 2021 | 66.42 | 66.89 | 66.34 | 66.51 | 4,171,964 | +0.09(+0.14%) |
Dec 27, 2021 | 65.88 | 66.43 | 65.55 | 66.42 | 4,880,959 | +0.36(+0.54%) |
Dec 23, 2021 | 66.14 | 66.37 | 65.79 | 66.06 | 5,591,718 | +0.05(+0.07%) |
Dec 22, 2021 | 65.25 | 66.04 | 64.44 | 66.02 | 6,594,229 | +0.54(+0.82%) |
Dec 21, 2021 | 66.05 | 66.16 | 65.29 | 65.48 | 9,683,502 | +0.01(+0.01%) |
Dec 20, 2021 | 65.62 | 66.10 | 65.12 | 65.47 | 8,356,307 | -0.35(-0.53%) |
Dec 17, 2021 | 65.83 | 66.26 | 65.31 | 65.82 | 13,486,606 | -0.09(-0.14%) |
Dec 16, 2021 | 65.03 | 66.39 | 64.77 | 65.91 | 11,552,914 | +1.00(+1.54%) |
Dec 15, 2021 | 64.30 | 65.09 | 63.75 | 64.90 | 8,817,858 | +0.63(+0.98%) |
Dec 14, 2021 | 63.68 | 64.53 | 63.58 | 64.28 | 7,948,278 | +0.57(+0.89%) |
Dec 13, 2021 | 63.27 | 63.95 | 62.80 | 63.71 | 7,534,701 | +0.32(+0.51%) |
Dec 10, 2021 | 63.32 | 64.01 | 62.80 | 63.39 | 5,932,085 | -0.05(-0.07%) |
Dec 09, 2021 | 63.06 | 63.82 | 62.47 | 63.43 | 6,460,298 | +0.53(+0.85%) |
Dec 08, 2021 | 63.08 | 63.59 | 62.18 | 62.90 | 7,078,204 | +0.05(+0.09%) |
Dec 07, 2021 | 62.80 | 63.07 | 62.18 | 62.84 | 7,135,202 | +0.14(+0.22%) |
Dec 06, 2021 | 62.67 | 63.88 | 62.64 | 62.71 | 7,812,270 | -0.05(-0.09%) |
Dec 03, 2021 | 63.16 | 63.58 | 62.53 | 62.76 | 9,230,000 | -0.10(-0.16%) |
Dec 02, 2021 | 62.41 | 63.42 | 62.10 | 62.86 | 10,431,633 | +0.67(+1.07%) |
Dec 01, 2021 | 62.29 | 63.18 | 61.94 | 62.19 | 9,440,782 | +0.00(+0.00%) |
Nov 30, 2021 | 63.58 | 63.97 | 61.93 | 62.19 | 17,140,284 | -1.55(-2.43%) |
Nov 29, 2021 | 63.52 | 64.35 | 63.35 | 63.75 | 9,866,233 | +0.34(+0.54%) |
Nov 26, 2021 | 62.89 | 63.83 | 62.89 | 63.40 | 6,272,348 | +0.28(+0.44%) |
Nov 24, 2021 | 63.83 | 64.09 | 62.72 | 63.12 | 7,467,145 | -0.60(-0.95%) |
Nov 23, 2021 | 63.04 | 63.95 | 62.90 | 63.73 | 7,869,346 | +1.74(+2.81%) |
Nov 22, 2021 | 61.99 | 63.49 | 61.31 | 61.99 | 9,920,369 | +0.01(+0.01%) |
Nov 19, 2021 | 61.53 | 62.17 | 61.16 | 61.98 | 9,563,521 | +0.81(+1.33%) |
Nov 18, 2021 | 60.94 | 61.27 | 61.12 | 61.17 | 9,834,595 | +0.30(+0.49%) |
Nov 17, 2021 | 60.35 | 60.95 | 60.01 | 60.87 | 8,608,612 | +0.51(+0.85%) |
Nov 16, 2021 | 60.81 | 61.38 | 60.29 | 60.35 | 7,069,421 | -0.28(-0.46%) |
Nov 15, 2021 | 60.88 | 61.20 | 60.46 | 60.63 | 5,441,801 | -0.25(-0.41%) |
Nov 12, 2021 | 61.05 | 61.15 | 60.63 | 60.89 | 9,104,341 | +0.05(+0.07%) |
Nov 11, 2021 | 60.45 | 60.90 | 60.23 | 60.84 | 3,894,070 | +0.10(+0.16%) |
Nov 10, 2021 | 60.06 | 60.74 | 7,633,388 | +1.06(+1.77%) | ||
Nov 09, 2021 | 59.63 | 60.32 | 59.45 | 59.69 | 5,986,435 | +0.16(+0.27%) |
Nov 08, 2021 | 59.52 | 59.93 | 59.11 | 59.52 | 5,778,848 | -0.32(-0.53%) |
Nov 05, 2021 | 59.47 | 60.34 | 59.33 | 59.84 | 7,225,230 | -0.14(-0.23%) |
Nov 04, 2021 | 60.56 | 60.59 | 59.52 | 59.98 | 7,228,934 | -0.85(-1.39%) |
Nov 03, 2021 | 59.51 | 60.96 | 59.13 | 60.82 | 9,589,621 | +1.36(+2.29%) |
Nov 02, 2021 | 59.30 | 59.62 | 58.32 | 59.46 | 9,921,586 | +0.23(+0.40%) |