Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.51 | 66.12 | 64.50 | 65.18 | 649,693 | -0.81(-1.23%) |
Jan 28, 2022 | 65.00 | 66.39 | 64.57 | 65.99 | 750,637 | +1.98(+3.09%) |
Jan 27, 2022 | 62.71 | 68.35 | 62.71 | 64.01 | 738,602 | +1.98(+3.19%) |
Jan 26, 2022 | 63.03 | 63.48 | 61.12 | 62.03 | 564,254 | -0.49(-0.78%) |
Jan 25, 2022 | 62.34 | 62.98 | 60.72 | 62.52 | 517,476 | -0.52(-0.82%) |
Jan 24, 2022 | 61.32 | 63.22 | 59.83 | 63.04 | 543,227 | +0.63(+1.01%) |
Jan 21, 2022 | 64.24 | 64.40 | 62.40 | 62.41 | 749,998 | -2.55(-3.93%) |
Jan 20, 2022 | 66.10 | 66.94 | 64.83 | 64.96 | 499,162 | -0.95(-1.44%) |
Jan 19, 2022 | 66.95 | 66.95 | 65.38 | 65.91 | 376,365 | -0.72(-1.08%) |
Jan 18, 2022 | 66.38 | 66.97 | 66.09 | 66.63 | 547,635 | -0.30(-0.45%) |
Jan 14, 2022 | 66.93 | 0 | +1.58(+2.42%) | |||
Jan 13, 2022 | 64.00 | 66.19 | 63.80 | 65.35 | 435,466 | +1.47(+2.30%) |
Jan 12, 2022 | 63.90 | 64.31 | 63.64 | 63.88 | 229,480 | -0.09(-0.14%) |
Jan 11, 2022 | 63.58 | 64.17 | 62.80 | 63.97 | 271,700 | +0.57(+0.90%) |
Jan 10, 2022 | 63.73 | 63.99 | 62.15 | 63.40 | 717,006 | -0.26(-0.41%) |
Jan 07, 2022 | 64.08 | 64.69 | 63.42 | 63.66 | 616,114 | -0.02(-0.03%) |
Jan 06, 2022 | 63.86 | 63.94 | 62.26 | 63.68 | 523,538 | +1.14(+1.82%) |
Jan 05, 2022 | 61.33 | 63.78 | 61.15 | 62.54 | 1,720,884 | +1.62(+2.66%) |
Jan 04, 2022 | 59.96 | 61.32 | 59.12 | 60.92 | 1,390,978 | +1.04(+1.74%) |
Jan 03, 2022 | 60.00 | 60.73 | 58.84 | 59.88 | 799,149 | +0.46(+0.77%) |
Dec 31, 2021 | 59.00 | 59.71 | 58.60 | 59.42 | 285,136 | +0.40(+0.68%) |
Dec 30, 2021 | 60.06 | 60.61 | 58.91 | 59.02 | 396,590 | -0.64(-1.07%) |
Dec 29, 2021 | 59.93 | 60.49 | 59.28 | 59.66 | 364,079 | +0.02(+0.03%) |
Dec 28, 2021 | 59.60 | 60.67 | 59.40 | 59.64 | 287,191 | -0.11(-0.18%) |
Dec 27, 2021 | 59.17 | 59.78 | 58.76 | 59.75 | 181,595 | +0.05(+0.08%) |
Dec 23, 2021 | 59.55 | 60.17 | 58.82 | 59.70 | 266,698 | +0.00(+0.00%) |
Dec 22, 2021 | 58.77 | 59.72 | 58.41 | 59.70 | 202,626 | +1.19(+2.03%) |
Dec 21, 2021 | 57.22 | 59.05 | 57.01 | 58.51 | 345,613 | +1.57(+2.76%) |
Dec 20, 2021 | 57.74 | 58.34 | 55.68 | 56.94 | 478,643 | -1.57(-2.68%) |
Dec 17, 2021 | 58.09 | 58.95 | 57.33 | 58.51 | 704,962 | +0.16(+0.27%) |
Dec 16, 2021 | 58.46 | 58.93 | 57.98 | 58.35 | 425,948 | +0.39(+0.67%) |
Dec 15, 2021 | 58.30 | 58.53 | 56.99 | 57.96 | 434,447 | -0.13(-0.22%) |
Dec 14, 2021 | 57.34 | 59.18 | 57.04 | 58.09 | 382,357 | +0.50(+0.87%) |
Dec 13, 2021 | 57.59 | 58.55 | 57.25 | 57.59 | 574,069 | -0.36(-0.62%) |
Dec 10, 2021 | 58.67 | 58.88 | 57.18 | 57.95 | 348,269 | -0.06(-0.10%) |
Dec 09, 2021 | 56.09 | 58.50 | 55.93 | 58.01 | 529,107 | +1.71(+3.04%) |
Dec 08, 2021 | 55.83 | 56.60 | 54.99 | 56.30 | 331,908 | +0.87(+1.57%) |
Dec 07, 2021 | 55.58 | 56.69 | 54.99 | 55.43 | 359,622 | +0.17(+0.31%) |
Dec 06, 2021 | 55.37 | 56.01 | 54.61 | 55.26 | 907,482 | +0.90(+1.66%) |
Dec 03, 2021 | 53.53 | 54.59 | 52.39 | 54.36 | 485,968 | +1.20(+2.26%) |
Dec 02, 2021 | 51.03 | 53.51 | 50.58 | 53.16 | 286,788 | +2.34(+4.60%) |
Dec 01, 2021 | 53.69 | 53.69 | 50.82 | 50.82 | 374,305 | -1.40(-2.68%) |
Nov 30, 2021 | 53.61 | 53.65 | 52.00 | 52.22 | 378,610 | -2.26(-4.15%) |
Nov 29, 2021 | 55.13 | 55.24 | 53.72 | 54.48 | 247,219 | +0.40(+0.74%) |
Nov 26, 2021 | 55.38 | 56.12 | 52.10 | 54.08 | 284,497 | -3.63(-6.29%) |
Nov 24, 2021 | 57.12 | 58.28 | 57.10 | 57.71 | 201,514 | +0.70(+1.23%) |
Nov 23, 2021 | 55.77 | 57.10 | 55.77 | 57.01 | 215,534 | +1.19(+2.13%) |
Nov 22, 2021 | 55.07 | 56.35 | 54.75 | 55.82 | 210,242 | +1.09(+1.99%) |
Nov 19, 2021 | 55.99 | 56.16 | 54.31 | 54.73 | 301,643 | -1.84(-3.25%) |
Nov 18, 2021 | 57.21 | 56.68 | 56.39 | 56.57 | 205,333 | -0.72(-1.26%) |
Nov 17, 2021 | 57.88 | 58.31 | 57.02 | 57.29 | 183,307 | -0.68(-1.17%) |
Nov 16, 2021 | 58.18 | 58.35 | 57.83 | 57.97 | 247,830 | -0.41(-0.70%) |
Nov 15, 2021 | 58.62 | 58.62 | 57.56 | 58.38 | 144,049 | +0.06(+0.10%) |
Nov 12, 2021 | 57.83 | 58.94 | 57.63 | 58.32 | 202,566 | +0.25(+0.43%) |
Nov 11, 2021 | 58.13 | 58.80 | 57.87 | 58.07 | 268,852 | +0.06(+0.10%) |
Nov 10, 2021 | 57.38 | 58.01 | 251,452 | +0.55(+0.96%) | ||
Nov 09, 2021 | 57.76 | 57.76 | 56.73 | 57.46 | 368,297 | -0.20(-0.35%) |
Nov 08, 2021 | 59.51 | 59.90 | 57.07 | 57.66 | 855,313 | -1.21(-2.06%) |
Nov 05, 2021 | 58.15 | 59.00 | 57.94 | 58.87 | 333,690 | +1.46(+2.54%) |
Nov 04, 2021 | 58.04 | 58.44 | 57.04 | 57.41 | 543,149 | -0.18(-0.31%) |
Nov 03, 2021 | 55.68 | 58.01 | 55.36 | 57.59 | 354,368 | +1.66(+2.97%) |
Nov 02, 2021 | 55.00 | 55.94 | 54.21 | 55.93 | 351,243 | +1.00(+1.82%) |