Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.95 | 67.02 | 67.00 | 13,346,051 | +0.55(+0.83%) | |
Jan 28, 2022 | 66.09 | 66.45 | 64.71 | 66.45 | 17,332,288 | +0.36(+0.54%) |
Jan 27, 2022 | 68.00 | 69.12 | 65.51 | 66.09 | 18,374,582 | -1.42(-2.11%) |
Jan 26, 2022 | 68.57 | 69.22 | 66.43 | 67.51 | 17,169,084 | -0.37(-0.55%) |
Jan 25, 2022 | 67.30 | 68.65 | 65.93 | 67.89 | 18,295,866 | -0.06(-0.08%) |
Jan 24, 2022 | 65.88 | 68.19 | 65.16 | 67.94 | 19,223,306 | +0.94(+1.40%) |
Jan 21, 2022 | 68.12 | 68.80 | 66.85 | 67.01 | 20,765,974 | -1.34(-1.96%) |
Jan 20, 2022 | 70.20 | 71.09 | 68.14 | 68.34 | 17,885,988 | -1.84(-2.63%) |
Jan 19, 2022 | 72.50 | 72.61 | 70.14 | 70.19 | 16,273,361 | -1.96(-2.72%) |
Jan 18, 2022 | 73.49 | 73.73 | 71.97 | 72.15 | 14,301,408 | -1.56(-2.12%) |
Jan 14, 2022 | 73.72 | 0 | +0.65(+0.88%) | |||
Jan 13, 2022 | 72.87 | 73.66 | 72.76 | 73.07 | 10,740,368 | +0.43(+0.59%) |
Jan 12, 2022 | 72.64 | 73.17 | 72.02 | 72.64 | 13,071,829 | +0.20(+0.27%) |
Jan 11, 2022 | 72.45 | 72.52 | 71.19 | 72.44 | 10,228,355 | +0.25(+0.35%) |
Jan 10, 2022 | 72.67 | 72.94 | 71.24 | 72.19 | 14,880,318 | -0.11(-0.16%) |
Jan 07, 2022 | 71.72 | 72.45 | 71.22 | 72.30 | 14,255,257 | +0.70(+0.98%) |
Jan 06, 2022 | 69.94 | 71.81 | 69.66 | 71.60 | 16,368,232 | +2.61(+3.78%) |
Jan 05, 2022 | 69.65 | 70.41 | 68.93 | 68.99 | 12,139,320 | -0.45(-0.65%) |
Jan 04, 2022 | 68.34 | 70.10 | 68.27 | 69.44 | 15,068,125 | +1.91(+2.83%) |
Jan 03, 2022 | 66.99 | 68.27 | 66.93 | 67.53 | 11,024,438 | +1.24(+1.86%) |
Dec 31, 2021 | 66.12 | 66.63 | 65.96 | 66.30 | 5,409,570 | -0.02(-0.03%) |
Dec 30, 2021 | 66.70 | 67.40 | 66.26 | 66.31 | 5,722,138 | -0.31(-0.46%) |
Dec 29, 2021 | 66.54 | 66.83 | 66.18 | 66.62 | 5,140,991 | +0.12(+0.18%) |
Dec 28, 2021 | 66.20 | 66.96 | 66.08 | 66.50 | 5,337,184 | +0.05(+0.07%) |
Dec 27, 2021 | 65.71 | 66.47 | 65.12 | 66.45 | 5,026,466 | +0.95(+1.46%) |
Dec 23, 2021 | 65.40 | 66.02 | 65.24 | 65.50 | 6,112,328 | +0.57(+0.88%) |
Dec 22, 2021 | 64.29 | 64.99 | 63.94 | 64.93 | 6,829,573 | +0.50(+0.77%) |
Dec 21, 2021 | 63.33 | 64.56 | 63.17 | 64.43 | 9,669,929 | +1.92(+3.07%) |
Dec 20, 2021 | 62.91 | 62.93 | 61.25 | 62.52 | 16,778,660 | -1.07(-1.69%) |
Dec 17, 2021 | 64.74 | 65.04 | 62.95 | 63.59 | 12,907,839 | -1.58(-2.43%) |
Dec 16, 2021 | 65.93 | 66.70 | 64.97 | 65.17 | 12,222,184 | +0.12(+0.19%) |
Dec 15, 2021 | 65.01 | 65.65 | 64.07 | 65.05 | 12,129,835 | +0.50(+0.78%) |
Dec 14, 2021 | 64.01 | 65.49 | 64.01 | 64.55 | 9,051,571 | +0.59(+0.92%) |
Dec 13, 2021 | 65.41 | 65.41 | 63.85 | 63.96 | 7,814,084 | -1.64(-2.50%) |
Dec 10, 2021 | 65.85 | 66.10 | 64.64 | 65.60 | 7,715,905 | +0.15(+0.23%) |
Dec 09, 2021 | 65.74 | 66.15 | 65.41 | 65.45 | 6,166,855 | -0.73(-1.11%) |
Dec 08, 2021 | 66.58 | 66.82 | 65.89 | 66.18 | 7,469,767 | -0.13(-0.20%) |
Dec 07, 2021 | 66.63 | 67.15 | 65.89 | 66.31 | 10,949,594 | +0.20(+0.30%) |
Dec 06, 2021 | 65.48 | 66.93 | 65.14 | 66.12 | 13,969,328 | +1.66(+2.57%) |
Dec 03, 2021 | 66.49 | 66.55 | 63.91 | 64.46 | 15,104,507 | -1.80(-2.72%) |
Dec 02, 2021 | 64.75 | 66.69 | 64.29 | 66.27 | 12,752,526 | +2.18(+3.40%) |
Dec 01, 2021 | 66.30 | 67.35 | 64.07 | 64.09 | 13,894,459 | -0.86(-1.32%) |
Nov 30, 2021 | 65.61 | 66.00 | 64.58 | 64.94 | 18,823,260 | -1.70(-2.55%) |
Nov 29, 2021 | 67.55 | 67.87 | 66.14 | 66.65 | 12,221,536 | +0.14(+0.21%) |
Nov 26, 2021 | 67.69 | 67.82 | 65.40 | 66.51 | 18,470,428 | -3.51(-5.01%) |
Nov 24, 2021 | 69.88 | 70.48 | 69.64 | 70.02 | 7,861,055 | -0.18(-0.25%) |
Nov 23, 2021 | 69.62 | 70.28 | 69.29 | 70.19 | 8,137,216 | +1.10(+1.59%) |
Nov 22, 2021 | 69.08 | 70.32 | 69.06 | 69.09 | 10,197,741 | +0.73(+1.08%) |
Nov 19, 2021 | 67.91 | 68.65 | 67.23 | 68.36 | 11,353,189 | -0.52(-0.76%) |
Nov 18, 2021 | 69.12 | 69.04 | 68.75 | 68.88 | 7,400,565 | -0.15(-0.22%) |
Nov 17, 2021 | 69.36 | 69.48 | 68.39 | 69.03 | 8,753,106 | -0.60(-0.86%) |
Nov 16, 2021 | 69.52 | 70.07 | 69.08 | 69.62 | 4,629,352 | -0.03(-0.04%) |
Nov 15, 2021 | 69.66 | 69.96 | 69.40 | 69.65 | 4,840,198 | +0.26(+0.38%) |
Nov 12, 2021 | 69.67 | 69.87 | 68.74 | 69.39 | 9,236,287 | -0.26(-0.37%) |
Nov 11, 2021 | 69.44 | 70.02 | 69.11 | 69.65 | 5,749,410 | +0.60(+0.88%) |
Nov 10, 2021 | 69.30 | 69.01 | 69.05 | 12,061,442 | -0.19(-0.27%) | |
Nov 09, 2021 | 69.07 | 69.42 | 68.55 | 69.23 | 10,498,395 | -0.24(-0.35%) |
Nov 08, 2021 | 69.75 | 70.32 | 69.02 | 69.48 | 7,115,673 | +0.08(+0.12%) |
Nov 05, 2021 | 69.11 | 70.03 | 68.84 | 69.39 | 9,369,353 | +0.73(+1.06%) |
Nov 04, 2021 | 69.64 | 69.70 | 67.98 | 68.67 | 9,269,278 | -1.13(-1.61%) |
Nov 03, 2021 | 67.63 | 70.01 | 67.59 | 69.79 | 10,453,542 | +1.87(+2.75%) |
Nov 02, 2021 | 68.17 | 68.61 | 67.74 | 67.92 | 6,015,245 | -0.22(-0.33%) |