Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.67 | 60.88 | 60.84 | 1,095,801 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.75 | 59.09 | 57.08 | 59.09 | 1,713,892 | +1.48(+2.58%) |
Jan 27, 2022 | 59.00 | 60.08 | 57.20 | 57.60 | 1,507,209 | -0.53(-0.92%) |
Jan 26, 2022 | 60.95 | 61.11 | 57.91 | 58.14 | 1,569,873 | -1.41(-2.36%) |
Jan 25, 2022 | 60.53 | 60.74 | 58.59 | 59.54 | 3,486,439 | -1.97(-3.20%) |
Jan 24, 2022 | 61.59 | 62.31 | 59.27 | 61.51 | 3,504,553 | -1.53(-2.43%) |
Jan 21, 2022 | 64.25 | 65.04 | 62.83 | 63.05 | 1,212,510 | -1.74(-2.69%) |
Jan 20, 2022 | 66.19 | 67.30 | 64.66 | 64.79 | 608,874 | -1.36(-2.05%) |
Jan 19, 2022 | 68.70 | 68.92 | 66.08 | 66.14 | 922,033 | -2.12(-3.10%) |
Jan 18, 2022 | 68.69 | 69.25 | 67.75 | 68.26 | 945,779 | -1.71(-2.45%) |
Jan 14, 2022 | 69.97 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.06 | 70.89 | 68.84 | 69.22 | 666,654 | -0.29(-0.41%) |
Jan 12, 2022 | 69.84 | 70.34 | 68.93 | 69.51 | 677,133 | -0.19(-0.27%) |
Jan 11, 2022 | 68.30 | 69.77 | 67.55 | 69.70 | 800,330 | +1.40(+2.04%) |
Jan 10, 2022 | 68.08 | 68.44 | 66.40 | 68.30 | 943,461 | -0.35(-0.50%) |
Jan 07, 2022 | 69.31 | 70.21 | 68.47 | 68.65 | 1,931,510 | -0.78(-1.13%) |
Jan 06, 2022 | 69.20 | 69.76 | 68.45 | 69.43 | 674,111 | +0.18(+0.26%) |
Jan 05, 2022 | 70.80 | 71.32 | 69.20 | 69.25 | 820,613 | -1.29(-1.82%) |
Jan 04, 2022 | 70.24 | 71.17 | 69.81 | 70.54 | 825,481 | +0.82(+1.18%) |
Jan 03, 2022 | 70.20 | 70.91 | 69.55 | 69.72 | 745,509 | +0.11(+0.16%) |
Dec 31, 2021 | 69.16 | 70.08 | 69.16 | 69.61 | 563,900 | +0.28(+0.40%) |
Dec 30, 2021 | 70.49 | 71.06 | 69.21 | 69.33 | 671,905 | -1.42(-2.01%) |
Dec 29, 2021 | 69.97 | 71.35 | 69.87 | 70.75 | 507,220 | +0.78(+1.12%) |
Dec 28, 2021 | 70.48 | 71.14 | 69.91 | 69.97 | 689,283 | -0.57(-0.81%) |
Dec 27, 2021 | 69.26 | 70.73 | 69.17 | 70.55 | 847,293 | +1.47(+2.13%) |
Dec 23, 2021 | 68.27 | 70.04 | 68.02 | 69.07 | 1,076,982 | +1.42(+2.11%) |
Dec 22, 2021 | 66.29 | 67.77 | 66.04 | 67.65 | 1,059,274 | +1.36(+2.04%) |
Dec 21, 2021 | 64.22 | 66.48 | 63.60 | 66.29 | 1,896,957 | +3.36(+5.35%) |
Dec 20, 2021 | 63.59 | 64.05 | 61.79 | 62.93 | 1,010,344 | -1.96(-3.02%) |
Dec 17, 2021 | 63.85 | 65.85 | 63.06 | 64.89 | 3,151,908 | +1.12(+1.75%) |
Dec 16, 2021 | 63.22 | 65.80 | 63.11 | 63.77 | 1,958,961 | +0.66(+1.05%) |
Dec 15, 2021 | 62.49 | 63.15 | 60.71 | 63.11 | 1,168,082 | +0.51(+0.82%) |
Dec 14, 2021 | 62.25 | 63.53 | 62.25 | 62.59 | 1,154,772 | -0.76(-1.20%) |
Dec 13, 2021 | 64.22 | 65.00 | 63.04 | 63.35 | 1,164,329 | -1.36(-2.09%) |
Dec 10, 2021 | 64.16 | 65.17 | 63.50 | 64.71 | 2,034,712 | +3.64(+5.96%) |
Dec 09, 2021 | 61.86 | 62.31 | 61.02 | 61.07 | 779,337 | -0.87(-1.41%) |
Dec 08, 2021 | 61.74 | 62.24 | 61.35 | 61.94 | 653,409 | +0.26(+0.42%) |
Dec 07, 2021 | 60.25 | 62.08 | 59.89 | 61.68 | 643,587 | +2.60(+4.40%) |
Dec 06, 2021 | 59.02 | 59.78 | 58.57 | 59.08 | 1,027,257 | +0.71(+1.22%) |
Dec 03, 2021 | 59.17 | 59.52 | 57.87 | 58.37 | 812,448 | -0.36(-0.61%) |
Dec 02, 2021 | 56.60 | 59.27 | 56.15 | 58.72 | 959,006 | +1.08(+1.87%) |
Dec 01, 2021 | 59.34 | 60.52 | 57.59 | 57.64 | 744,525 | -0.20(-0.34%) |
Nov 30, 2021 | 59.36 | 59.63 | 57.36 | 57.84 | 1,501,367 | -2.44(-4.05%) |
Nov 29, 2021 | 60.36 | 60.62 | 59.17 | 60.29 | 678,010 | +1.03(+1.74%) |
Nov 26, 2021 | 59.45 | 59.96 | 58.57 | 59.26 | 553,005 | -2.05(-3.34%) |
Nov 24, 2021 | 60.69 | 61.36 | 60.20 | 61.31 | 428,001 | +0.12(+0.19%) |
Nov 23, 2021 | 61.45 | 62.03 | 60.46 | 61.19 | 1,011,314 | -0.41(-0.66%) |
Nov 22, 2021 | 61.91 | 62.79 | 61.55 | 61.59 | 824,637 | +0.12(+0.19%) |
Nov 19, 2021 | 62.54 | 62.82 | 61.43 | 61.47 | 691,235 | -1.46(-2.33%) |
Nov 18, 2021 | 63.78 | 63.02 | 62.76 | 62.94 | 540,106 | -0.52(-0.83%) |
Nov 17, 2021 | 63.76 | 63.87 | 62.87 | 63.46 | 593,748 | -0.43(-0.67%) |
Nov 16, 2021 | 63.05 | 64.25 | 63.03 | 63.89 | 551,386 | +0.70(+1.11%) |
Nov 15, 2021 | 63.92 | 64.30 | 63.02 | 63.19 | 516,604 | -0.42(-0.65%) |
Nov 12, 2021 | 63.96 | 64.14 | 63.30 | 63.60 | 914,862 | -0.15(-0.23%) |
Nov 11, 2021 | 63.27 | 63.83 | 63.08 | 63.75 | 390,266 | +0.84(+1.34%) |
Nov 10, 2021 | 62.83 | 62.91 | 438,498 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.47 | 63.91 | 62.45 | 62.83 | 514,800 | -0.62(-0.98%) |
Nov 08, 2021 | 64.79 | 65.01 | 63.36 | 63.45 | 775,730 | -1.01(-1.56%) |
Nov 05, 2021 | 63.68 | 64.59 | 63.45 | 64.46 | 715,804 | +1.30(+2.07%) |
Nov 04, 2021 | 62.65 | 63.70 | 62.45 | 63.16 | 714,515 | +0.72(+1.16%) |
Nov 03, 2021 | 61.73 | 62.63 | 61.64 | 62.43 | 656,725 | +0.74(+1.20%) |
Nov 02, 2021 | 61.20 | 62.07 | 60.82 | 61.69 | 581,361 | +0.54(+0.89%) |