Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.16 | 71.79 | 71.26 | 328,137 | +0.21(+0.30%) | |
Jan 28, 2022 | 71.10 | 71.72 | 69.37 | 71.05 | 392,303 | +0.29(+0.41%) |
Jan 27, 2022 | 71.59 | 72.27 | 69.27 | 70.76 | 853,571 | +0.82(+1.17%) |
Jan 26, 2022 | 71.78 | 72.02 | 69.13 | 69.94 | 237,949 | -0.20(-0.29%) |
Jan 25, 2022 | 67.00 | 70.48 | 65.73 | 70.14 | 250,840 | +2.76(+4.10%) |
Jan 24, 2022 | 65.31 | 67.70 | 63.44 | 67.38 | 460,471 | +0.61(+0.91%) |
Jan 21, 2022 | 68.08 | 68.10 | 66.03 | 66.77 | 306,052 | -2.13(-3.09%) |
Jan 20, 2022 | 69.93 | 71.66 | 68.76 | 68.90 | 750,364 | -1.70(-2.41%) |
Jan 19, 2022 | 72.00 | 72.00 | 69.79 | 70.60 | 207,586 | -0.73(-1.02%) |
Jan 18, 2022 | 73.05 | 73.05 | 70.35 | 71.33 | 253,168 | -0.48(-0.67%) |
Jan 14, 2022 | 71.81 | 0 | +2.00(+2.86%) | |||
Jan 13, 2022 | 70.52 | 71.08 | 69.50 | 69.81 | 152,008 | -0.64(-0.91%) |
Jan 12, 2022 | 70.21 | 70.64 | 69.49 | 70.45 | 150,827 | +0.80(+1.15%) |
Jan 11, 2022 | 68.14 | 69.82 | 67.17 | 69.65 | 197,020 | +2.34(+3.48%) |
Jan 10, 2022 | 67.50 | 67.71 | 66.17 | 67.31 | 239,290 | -0.18(-0.27%) |
Jan 07, 2022 | 67.13 | 67.67 | 66.51 | 67.49 | 170,572 | +0.83(+1.25%) |
Jan 06, 2022 | 66.44 | 66.94 | 65.53 | 66.66 | 195,541 | +1.98(+3.06%) |
Jan 05, 2022 | 66.29 | 66.90 | 64.59 | 64.68 | 162,365 | -0.98(-1.49%) |
Jan 04, 2022 | 63.95 | 65.90 | 63.78 | 65.66 | 209,308 | +2.58(+4.09%) |
Jan 03, 2022 | 61.49 | 63.13 | 61.39 | 63.08 | 361,287 | +1.84(+3.00%) |
Dec 31, 2021 | 61.20 | 61.55 | 60.94 | 61.24 | 39,826 | +0.03(+0.05%) |
Dec 30, 2021 | 62.11 | 62.50 | 61.16 | 61.21 | 82,324 | -0.82(-1.32%) |
Dec 29, 2021 | 62.20 | 62.72 | 61.77 | 62.03 | 46,658 | -0.19(-0.31%) |
Dec 28, 2021 | 62.83 | 63.04 | 61.90 | 62.22 | 69,514 | -0.15(-0.24%) |
Dec 27, 2021 | 60.22 | 62.37 | 59.67 | 62.37 | 35,270 | +1.98(+3.28%) |
Dec 23, 2021 | 60.87 | 61.31 | 60.38 | 60.39 | 36,406 | -0.05(-0.08%) |
Dec 22, 2021 | 60.14 | 60.96 | 59.39 | 60.44 | 45,984 | +0.36(+0.60%) |
Dec 21, 2021 | 58.82 | 60.26 | 58.80 | 60.08 | 50,844 | +2.29(+3.96%) |
Dec 20, 2021 | 56.73 | 57.84 | 56.00 | 57.79 | 92,430 | -0.77(-1.31%) |
Dec 17, 2021 | 59.42 | 59.42 | 57.95 | 58.56 | 63,483 | -1.23(-2.06%) |
Dec 16, 2021 | 60.35 | 61.41 | 59.66 | 59.79 | 148,194 | +0.26(+0.44%) |
Dec 15, 2021 | 59.47 | 59.84 | 57.84 | 59.53 | 57,716 | -0.04(-0.07%) |
Dec 14, 2021 | 59.57 | 60.70 | 59.40 | 59.57 | 88,487 | -0.55(-0.91%) |
Dec 13, 2021 | 61.85 | 61.85 | 59.92 | 60.12 | 76,238 | -2.71(-4.31%) |
Dec 10, 2021 | 63.19 | 63.19 | 61.40 | 62.83 | 41,182 | +0.58(+0.93%) |
Dec 09, 2021 | 62.99 | 62.99 | 62.06 | 62.25 | 171,423 | -1.02(-1.61%) |
Dec 08, 2021 | 63.95 | 63.95 | 63.15 | 63.27 | 118,043 | -0.18(-0.28%) |
Dec 07, 2021 | 62.73 | 64.31 | 62.73 | 63.45 | 59,344 | +2.05(+3.34%) |
Dec 06, 2021 | 61.06 | 62.09 | 60.11 | 61.40 | 129,783 | +1.26(+2.10%) |
Dec 03, 2021 | 61.89 | 62.10 | 59.59 | 60.14 | 67,348 | -0.56(-0.92%) |
Dec 02, 2021 | 58.56 | 61.00 | 57.83 | 60.70 | 103,272 | +1.77(+3.00%) |
Dec 01, 2021 | 62.14 | 62.23 | 58.92 | 58.93 | 132,016 | -1.32(-2.19%) |
Nov 30, 2021 | 60.36 | 61.33 | 59.63 | 60.25 | 126,017 | -1.78(-2.87%) |
Nov 29, 2021 | 63.51 | 63.80 | 61.52 | 62.03 | 114,238 | +0.80(+1.31%) |
Nov 26, 2021 | 61.44 | 61.60 | 59.53 | 61.23 | 173,215 | -3.53(-5.45%) |
Nov 24, 2021 | 63.44 | 65.06 | 63.18 | 64.76 | 103,317 | +0.99(+1.55%) |
Nov 23, 2021 | 62.35 | 64.00 | 62.23 | 63.77 | 75,607 | +2.29(+3.72%) |
Nov 22, 2021 | 60.12 | 62.55 | 60.12 | 61.48 | 116,435 | +1.21(+2.01%) |
Nov 19, 2021 | 61.37 | 61.62 | 60.06 | 60.27 | 290,420 | -2.72(-4.32%) |
Nov 18, 2021 | 62.78 | 63.29 | 62.95 | 62.99 | 85,052 | +0.19(+0.30%) |
Nov 17, 2021 | 63.93 | 64.68 | 62.50 | 62.80 | 111,724 | -1.55(-2.41%) |
Nov 16, 2021 | 64.90 | 64.99 | 63.91 | 64.35 | 358,029 | -0.17(-0.26%) |
Nov 15, 2021 | 63.99 | 65.11 | 63.36 | 64.52 | 76,548 | +0.28(+0.44%) |
Nov 12, 2021 | 63.85 | 64.54 | 63.70 | 64.24 | 74,760 | -0.04(-0.06%) |
Nov 11, 2021 | 64.22 | 64.95 | 64.22 | 64.28 | 54,422 | +0.46(+0.72%) |
Nov 10, 2021 | 65.98 | 63.82 | 152,701 | -2.48(-3.74%) | ||
Nov 09, 2021 | 66.23 | 66.45 | 64.93 | 66.30 | 113,071 | +0.00(+0.00%) |
Nov 08, 2021 | 66.25 | 67.05 | 66.00 | 66.30 | 113,949 | +0.74(+1.13%) |
Nov 05, 2021 | 65.17 | 65.85 | 64.60 | 65.56 | 84,714 | +1.64(+2.57%) |
Nov 04, 2021 | 65.20 | 65.59 | 63.35 | 63.92 | 329,523 | -0.14(-0.22%) |
Nov 03, 2021 | 63.72 | 64.98 | 63.61 | 64.06 | 152,290 | -0.40(-0.62%) |
Nov 02, 2021 | 65.06 | 65.67 | 64.25 | 64.46 | 84,302 | -0.71(-1.09%) |