Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.05 | 67.45 | 67.39 | 1,286,095 | +2.29(+3.52%) | |
Jan 28, 2022 | 63.48 | 65.11 | 63.08 | 65.10 | 689,116 | +1.02(+1.59%) |
Jan 27, 2022 | 65.75 | 66.17 | 63.55 | 64.08 | 1,304,979 | -1.15(-1.76%) |
Jan 26, 2022 | 65.87 | 66.96 | 64.62 | 65.23 | 1,375,112 | +0.27(+0.41%) |
Jan 25, 2022 | 65.90 | 66.48 | 64.71 | 64.96 | 1,306,116 | -2.24(-3.34%) |
Jan 24, 2022 | 67.22 | 67.43 | 64.06 | 67.21 | 1,444,380 | -1.29(-1.89%) |
Jan 21, 2022 | 70.74 | 70.75 | 68.16 | 68.50 | 1,221,331 | -2.90(-4.06%) |
Jan 20, 2022 | 71.65 | 73.82 | 71.18 | 71.40 | 1,244,854 | +0.09(+0.12%) |
Jan 19, 2022 | 72.97 | 74.27 | 71.00 | 71.31 | 1,581,200 | +0.22(+0.31%) |
Jan 18, 2022 | 73.04 | 73.71 | 70.95 | 71.09 | 1,364,405 | -2.79(-3.77%) |
Jan 14, 2022 | 73.88 | 0 | -0.91(-1.22%) | |||
Jan 13, 2022 | 76.56 | 76.62 | 74.68 | 74.79 | 717,093 | -1.66(-2.17%) |
Jan 12, 2022 | 76.43 | 77.15 | 76.13 | 76.45 | 610,278 | -0.06(-0.08%) |
Jan 11, 2022 | 75.36 | 76.53 | 74.71 | 76.51 | 667,660 | +1.44(+1.92%) |
Jan 10, 2022 | 75.60 | 75.96 | 74.17 | 75.06 | 936,203 | -1.27(-1.66%) |
Jan 07, 2022 | 76.53 | 76.72 | 75.83 | 76.33 | 601,175 | -0.07(-0.09%) |
Jan 06, 2022 | 75.96 | 76.58 | 75.39 | 76.40 | 923,269 | +0.85(+1.13%) |
Jan 05, 2022 | 78.58 | 78.69 | 75.52 | 75.55 | 888,482 | -2.59(-3.31%) |
Jan 04, 2022 | 77.59 | 80.01 | 77.56 | 78.14 | 1,127,056 | +0.77(+1.00%) |
Jan 03, 2022 | 79.06 | 79.93 | 75.87 | 77.36 | 1,473,706 | -1.13(-1.44%) |
Dec 31, 2021 | 79.02 | 79.12 | 78.38 | 78.49 | 422,781 | -0.65(-0.82%) |
Dec 30, 2021 | 79.14 | 80.59 | 79.08 | 79.14 | 430,622 | -0.87(-1.09%) |
Dec 29, 2021 | 80.49 | 80.68 | 79.80 | 80.01 | 346,808 | -0.47(-0.59%) |
Dec 28, 2021 | 80.61 | 81.86 | 80.29 | 80.49 | 652,609 | +0.16(+0.20%) |
Dec 27, 2021 | 79.24 | 80.38 | 78.74 | 80.33 | 422,163 | +1.27(+1.60%) |
Dec 23, 2021 | 78.26 | 79.38 | 77.96 | 79.06 | 497,104 | +1.23(+1.57%) |
Dec 22, 2021 | 76.28 | 77.90 | 75.29 | 77.84 | 481,960 | +1.40(+1.84%) |
Dec 21, 2021 | 75.46 | 76.70 | 75.24 | 76.44 | 560,872 | +2.24(+3.02%) |
Dec 20, 2021 | 75.13 | 75.42 | 73.25 | 74.19 | 760,236 | -2.05(-2.68%) |
Dec 17, 2021 | 77.51 | 77.63 | 75.79 | 76.24 | 1,544,985 | -1.45(-1.87%) |
Dec 16, 2021 | 77.69 | 80.14 | 76.89 | 77.69 | 1,330,388 | +2.08(+2.74%) |
Dec 15, 2021 | 75.28 | 75.89 | 74.01 | 75.62 | 613,103 | +0.54(+0.72%) |
Dec 14, 2021 | 73.97 | 75.35 | 73.76 | 75.07 | 719,461 | +0.77(+1.04%) |
Dec 13, 2021 | 74.92 | 75.35 | 74.15 | 74.30 | 710,146 | -1.04(-1.38%) |
Dec 10, 2021 | 75.53 | 75.85 | 74.33 | 75.34 | 734,961 | -0.16(-0.21%) |
Dec 09, 2021 | 75.50 | 76.08 | 75.12 | 75.50 | 856,055 | -0.75(-0.99%) |
Dec 08, 2021 | 75.69 | 76.55 | 75.21 | 76.25 | 726,758 | +0.38(+0.49%) |
Dec 07, 2021 | 75.60 | 76.62 | 75.32 | 75.87 | 673,634 | +1.26(+1.68%) |
Dec 06, 2021 | 74.25 | 75.45 | 73.59 | 74.62 | 708,353 | +0.58(+0.79%) |
Dec 03, 2021 | 75.95 | 76.00 | 73.14 | 74.03 | 1,060,669 | -1.58(-2.09%) |
Dec 02, 2021 | 75.62 | 75.89 | 73.39 | 75.62 | 1,245,321 | +1.48(+2.00%) |
Dec 01, 2021 | 74.13 | 75.93 | 73.72 | 74.13 | 1,519,305 | +1.18(+1.61%) |
Nov 30, 2021 | 73.47 | 73.98 | 72.78 | 72.96 | 1,257,096 | -1.41(-1.90%) |
Nov 29, 2021 | 74.16 | 74.91 | 73.31 | 74.37 | 639,097 | +1.01(+1.37%) |
Nov 26, 2021 | 74.14 | 74.43 | 72.84 | 73.36 | 622,322 | -3.01(-3.94%) |
Nov 24, 2021 | 75.74 | 77.51 | 74.93 | 76.37 | 1,146,194 | +0.67(+0.89%) |
Nov 23, 2021 | 75.01 | 75.83 | 73.72 | 75.70 | 1,133,152 | +0.58(+0.78%) |
Nov 22, 2021 | 74.03 | 75.88 | 74.03 | 75.12 | 931,241 | +1.53(+2.08%) |
Nov 19, 2021 | 73.27 | 74.77 | 73.07 | 73.59 | 917,234 | -0.09(-0.12%) |
Nov 18, 2021 | 73.04 | 73.69 | 73.39 | 73.68 | 615,993 | +0.71(+0.97%) |
Nov 17, 2021 | 73.37 | 73.37 | 72.45 | 72.97 | 545,237 | -0.40(-0.55%) |
Nov 16, 2021 | 73.07 | 73.89 | 72.58 | 73.37 | 463,898 | +0.31(+0.42%) |
Nov 15, 2021 | 72.77 | 74.18 | 72.44 | 73.07 | 673,176 | +0.61(+0.84%) |
Nov 12, 2021 | 72.06 | 72.59 | 71.58 | 72.46 | 394,043 | +0.22(+0.30%) |
Nov 11, 2021 | 71.87 | 73.14 | 71.87 | 72.24 | 415,839 | -0.05(-0.07%) |
Nov 10, 2021 | 71.78 | 72.29 | 492,315 | +0.25(+0.34%) | ||
Nov 09, 2021 | 71.44 | 72.62 | 71.06 | 72.04 | 355,619 | -0.65(-0.90%) |
Nov 08, 2021 | 72.96 | 73.74 | 72.24 | 72.69 | 457,116 | -0.17(-0.23%) |
Nov 05, 2021 | 74.03 | 74.60 | 72.61 | 72.86 | 612,799 | -0.74(-1.01%) |
Nov 04, 2021 | 74.82 | 74.82 | 72.99 | 73.60 | 504,892 | -0.94(-1.26%) |
Nov 03, 2021 | 73.34 | 75.30 | 73.09 | 74.54 | 761,962 | +1.24(+1.70%) |
Nov 02, 2021 | 73.59 | 73.59 | 72.16 | 73.29 | 1,384,621 | -0.14(-0.19%) |