Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 62.96 | 64.59 | 64.53 | 28,208,860 | +1.20(+1.90%) | |
Jan 28, 2022 | 62.41 | 63.38 | 61.93 | 63.33 | 26,854,516 | +0.75(+1.21%) |
Jan 27, 2022 | 62.60 | 63.36 | 62.27 | 62.58 | 24,134,968 | +0.55(+0.89%) |
Jan 26, 2022 | 62.66 | 63.34 | 61.68 | 62.03 | 26,416,432 | -0.51(-0.82%) |
Jan 25, 2022 | 62.55 | 63.29 | 62.25 | 62.54 | 28,014,484 | -1.00(-1.57%) |
Jan 24, 2022 | 64.08 | 64.28 | 61.91 | 63.54 | 30,906,152 | -0.61(-0.96%) |
Jan 21, 2022 | 64.59 | 64.92 | 64.03 | 64.15 | 26,045,610 | -0.80(-1.23%) |
Jan 20, 2022 | 64.38 | 65.20 | 64.20 | 64.95 | 15,841,252 | +0.76(+1.19%) |
Jan 19, 2022 | 63.92 | 64.76 | 63.92 | 64.19 | 17,197,064 | +0.29(+0.45%) |
Jan 18, 2022 | 64.20 | 64.31 | 63.40 | 63.90 | 19,066,210 | -0.77(-1.20%) |
Jan 14, 2022 | 64.67 | 0 | -0.45(-0.69%) | |||
Jan 13, 2022 | 64.78 | 65.37 | 64.74 | 65.12 | 18,214,870 | +0.32(+0.49%) |
Jan 12, 2022 | 64.39 | 64.97 | 64.21 | 64.80 | 15,084,276 | +0.20(+0.32%) |
Jan 11, 2022 | 65.13 | 65.37 | 64.16 | 64.60 | 18,056,498 | -0.59(-0.90%) |
Jan 10, 2022 | 65.56 | 65.65 | 64.86 | 65.19 | 16,724,121 | -0.43(-0.65%) |
Jan 07, 2022 | 64.98 | 65.93 | 64.58 | 65.61 | 21,071,708 | +0.49(+0.76%) |
Jan 06, 2022 | 65.80 | 66.07 | 65.05 | 65.12 | 19,455,028 | -0.68(-1.03%) |
Jan 05, 2022 | 65.79 | 66.54 | 65.74 | 65.80 | 23,867,612 | -0.04(-0.06%) |
Jan 04, 2022 | 66.04 | 66.68 | 65.82 | 65.84 | 15,732,528 | -0.20(-0.31%) |
Jan 03, 2022 | 66.68 | 66.69 | 65.28 | 66.04 | 23,231,914 | -0.66(-0.99%) |
Dec 31, 2021 | 66.33 | 66.94 | 66.20 | 66.70 | 9,989,886 | +0.23(+0.35%) |
Dec 30, 2021 | 66.41 | 66.54 | 65.99 | 66.47 | 10,018,645 | +0.24(+0.37%) |
Dec 29, 2021 | 65.95 | 66.33 | 65.84 | 66.23 | 7,380,474 | +0.35(+0.54%) |
Dec 28, 2021 | 65.38 | 65.89 | 65.33 | 65.87 | 8,640,559 | +0.59(+0.90%) |
Dec 27, 2021 | 65.00 | 65.29 | 64.80 | 65.29 | 8,427,760 | +0.32(+0.49%) |
Dec 23, 2021 | 65.02 | 65.31 | 64.90 | 64.97 | 7,782,996 | -0.01(-0.01%) |
Dec 22, 2021 | 64.60 | 65.05 | 64.50 | 64.98 | 10,176,572 | +0.28(+0.43%) |
Dec 21, 2021 | 65.00 | 65.42 | 64.36 | 64.70 | 17,359,472 | -0.09(-0.14%) |
Dec 20, 2021 | 64.11 | 64.86 | 63.59 | 64.79 | 16,145,375 | +0.06(+0.09%) |
Dec 17, 2021 | 65.47 | 65.80 | 64.59 | 64.73 | 23,671,256 | -0.99(-1.51%) |
Dec 16, 2021 | 65.32 | 66.12 | 65.27 | 65.72 | 16,333,769 | +0.33(+0.51%) |
Dec 15, 2021 | 64.26 | 65.44 | 64.26 | 65.39 | 24,531,394 | +1.05(+1.64%) |
Dec 14, 2021 | 64.71 | 64.84 | 64.03 | 64.34 | 18,929,380 | -0.39(-0.60%) |
Dec 13, 2021 | 63.87 | 65.04 | 63.87 | 64.72 | 14,870,906 | +0.79(+1.23%) |
Dec 10, 2021 | 63.85 | 64.24 | 63.60 | 63.94 | 12,655,988 | +0.34(+0.54%) |
Dec 09, 2021 | 63.83 | 63.95 | 63.16 | 63.60 | 12,861,177 | -0.08(-0.13%) |
Dec 08, 2021 | 63.80 | 64.11 | 63.34 | 63.68 | 14,055,521 | -0.06(-0.10%) |
Dec 07, 2021 | 63.28 | 63.90 | 63.11 | 63.74 | 11,780,255 | +0.47(+0.75%) |
Dec 06, 2021 | 62.73 | 63.93 | 62.70 | 63.27 | 25,644,360 | +0.95(+1.53%) |
Dec 03, 2021 | 62.01 | 62.34 | 61.10 | 62.32 | 23,129,218 | +0.62(+1.00%) |
Dec 02, 2021 | 61.07 | 62.27 | 61.07 | 61.70 | 18,951,858 | +0.78(+1.27%) |
Dec 01, 2021 | 61.22 | 62.39 | 60.89 | 60.92 | 24,888,388 | +0.11(+0.18%) |
Nov 30, 2021 | 62.35 | 62.36 | 60.76 | 60.81 | 26,292,994 | -1.83(-2.92%) |
Nov 29, 2021 | 62.21 | 62.81 | 61.71 | 62.64 | 12,341,237 | +0.92(+1.48%) |
Nov 26, 2021 | 62.26 | 62.67 | 61.57 | 61.73 | 11,818,095 | -0.98(-1.56%) |
Nov 24, 2021 | 62.64 | 62.84 | 62.32 | 62.71 | 8,615,181 | +0.04(+0.06%) |
Nov 23, 2021 | 62.60 | 63.04 | 62.29 | 62.67 | 10,294,140 | +0.06(+0.10%) |
Nov 22, 2021 | 62.18 | 62.94 | 62.01 | 62.61 | 12,520,842 | +0.38(+0.61%) |
Nov 19, 2021 | 61.96 | 62.37 | 61.79 | 62.23 | 11,143,067 | +0.35(+0.57%) |
Nov 18, 2021 | 62.10 | 61.90 | 61.76 | 61.88 | 8,276,373 | -0.32(-0.52%) |
Nov 17, 2021 | 62.00 | 62.29 | 61.68 | 62.20 | 10,275,474 | +0.06(+0.09%) |
Nov 16, 2021 | 62.47 | 62.59 | 62.10 | 62.14 | 7,122,516 | -0.30(-0.47%) |
Nov 15, 2021 | 61.89 | 62.47 | 61.76 | 62.44 | 10,276,095 | +0.81(+1.32%) |
Nov 12, 2021 | 61.64 | 61.79 | 61.36 | 61.63 | 9,830,544 | -0.04(-0.06%) |
Nov 11, 2021 | 62.01 | 62.03 | 61.34 | 61.66 | 8,515,079 | -0.38(-0.61%) |
Nov 10, 2021 | 61.59 | 62.04 | 13,984,362 | +0.50(+0.81%) | ||
Nov 09, 2021 | 61.34 | 61.71 | 61.15 | 61.54 | 8,916,824 | +0.31(+0.51%) |
Nov 08, 2021 | 62.23 | 62.24 | 60.93 | 61.23 | 10,636,855 | -0.92(-1.49%) |
Nov 05, 2021 | 61.77 | 62.42 | 61.71 | 62.15 | 11,672,040 | +0.58(+0.95%) |
Nov 04, 2021 | 61.82 | 61.95 | 60.93 | 61.57 | 17,403,354 | -0.34(-0.55%) |
Nov 03, 2021 | 62.04 | 62.29 | 61.41 | 61.91 | 11,351,889 | -0.23(-0.37%) |
Nov 02, 2021 | 62.32 | 62.43 | 61.70 | 62.14 | 10,742,340 | +0.06(+0.09%) |