Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 66.99 | 68.50 | 66.99 | 67.99 | 659,296 | +0.53(+0.79%) |
Jan 28, 2022 | 67.14 | 67.49 | 66.70 | 67.46 | 349,793 | +0.37(+0.55%) |
Jan 27, 2022 | 65.16 | 67.49 | 64.95 | 67.09 | 849,040 | +2.31(+3.57%) |
Jan 26, 2022 | 64.50 | 65.82 | 64.15 | 64.78 | 542,070 | +0.78(+1.22%) |
Jan 25, 2022 | 63.62 | 64.87 | 63.62 | 64.00 | 493,231 | -0.45(-0.70%) |
Jan 24, 2022 | 63.55 | 64.50 | 62.86 | 64.45 | 728,302 | +0.89(+1.40%) |
Jan 21, 2022 | 64.86 | 65.00 | 63.50 | 63.56 | 487,670 | -1.20(-1.85%) |
Jan 20, 2022 | 66.72 | 66.91 | 64.70 | 64.76 | 384,843 | -1.72(-2.59%) |
Jan 19, 2022 | 66.31 | 66.68 | 65.50 | 66.48 | 428,449 | +0.18(+0.27%) |
Jan 18, 2022 | 66.50 | 66.65 | 65.20 | 66.30 | 852,549 | -0.55(-0.82%) |
Jan 17, 2022 | 66.91 | 67.36 | 66.71 | 66.85 | 214,967 | +0.08(+0.12%) |
Jan 14, 2022 | 66.99 | 67.28 | 66.77 | 66.77 | 327,615 | -0.22(-0.33%) |
Jan 13, 2022 | 67.40 | 67.56 | 66.87 | 66.99 | 260,295 | -0.32(-0.48%) |
Jan 12, 2022 | 66.75 | 67.69 | 66.70 | 67.31 | 342,198 | +0.40(+0.60%) |
Jan 11, 2022 | 67.00 | 67.98 | 66.57 | 66.91 | 506,978 | -0.17(-0.25%) |
Jan 10, 2022 | 67.18 | 67.33 | 66.70 | 67.08 | 240,007 | -0.24(-0.36%) |
Jan 07, 2022 | 67.85 | 67.85 | 67.16 | 67.32 | 277,764 | -0.50(-0.74%) |
Jan 06, 2022 | 66.66 | 68.11 | 66.50 | 67.82 | 282,840 | +1.16(+1.74%) |
Jan 05, 2022 | 66.88 | 67.23 | 66.56 | 66.66 | 362,419 | -0.38(-0.57%) |
Jan 04, 2022 | 68.10 | 68.10 | 66.92 | 67.04 | 296,691 | -0.28(-0.42%) |
Dec 31, 2021 | 67.32 | 67.32 | 67.32 | 0 | -0.23(-0.34%) | |
Dec 30, 2021 | 67.54 | 67.83 | 67.39 | 67.55 | 109,810 | -0.02(-0.03%) |
Dec 29, 2021 | 66.67 | 67.93 | 66.67 | 67.57 | 244,021 | +0.05(+0.07%) |
Dec 24, 2021 | 67.52 | 67.52 | 67.52 | 0 | +0.25(+0.37%) | |
Dec 23, 2021 | 67.43 | 67.78 | 66.91 | 67.27 | 344,603 | -0.14(-0.21%) |
Dec 22, 2021 | 66.75 | 67.51 | 66.56 | 67.41 | 254,094 | +0.39(+0.58%) |
Dec 21, 2021 | 66.97 | 67.61 | 66.40 | 67.02 | 417,137 | +0.05(+0.07%) |
Dec 20, 2021 | 67.64 | 68.24 | 66.88 | 66.97 | 430,600 | -0.67(-0.99%) |
Dec 17, 2021 | 65.78 | 68.34 | 65.78 | 67.64 | 1,202,480 | +1.51(+2.28%) |
Dec 16, 2021 | 66.06 | 66.55 | 65.87 | 66.13 | 502,887 | -0.02(-0.03%) |
Dec 15, 2021 | 65.27 | 66.28 | 64.75 | 66.15 | 599,404 | +0.88(+1.35%) |
Dec 14, 2021 | 64.30 | 65.37 | 63.99 | 65.27 | 362,987 | +1.21(+1.89%) |
Dec 13, 2021 | 62.98 | 64.10 | 62.96 | 64.06 | 711,598 | +1.03(+1.63%) |
Dec 10, 2021 | 62.97 | 63.41 | 62.67 | 63.03 | 265,224 | +0.21(+0.33%) |
Dec 09, 2021 | 62.64 | 63.33 | 62.64 | 62.82 | 281,567 | +0.28(+0.45%) |
Dec 08, 2021 | 63.22 | 63.22 | 62.50 | 62.54 | 442,938 | -0.83(-1.31%) |
Dec 07, 2021 | 62.96 | 63.57 | 62.81 | 63.37 | 427,029 | +0.35(+0.56%) |
Dec 06, 2021 | 63.06 | 63.67 | 62.92 | 63.02 | 306,908 | +0.16(+0.25%) |
Dec 03, 2021 | 62.34 | 62.93 | 62.33 | 62.86 | 295,520 | +0.35(+0.56%) |
Dec 02, 2021 | 60.80 | 62.61 | 60.80 | 62.51 | 477,129 | +1.83(+3.02%) |
Dec 01, 2021 | 61.38 | 61.81 | 60.59 | 60.68 | 330,078 | -0.28(-0.46%) |
Nov 30, 2021 | 62.15 | 62.22 | 60.79 | 60.96 | 1,189,899 | -1.19(-1.91%) |
Nov 29, 2021 | 62.01 | 62.56 | 61.40 | 62.15 | 589,671 | +0.27(+0.44%) |
Nov 26, 2021 | 62.07 | 62.70 | 61.66 | 61.88 | 364,546 | -0.70(-1.12%) |
Nov 25, 2021 | 62.19 | 62.79 | 62.19 | 62.58 | 197,450 | +0.17(+0.27%) |
Nov 24, 2021 | 62.93 | 62.93 | 62.06 | 62.41 | 244,119 | -0.63(-1.00%) |
Nov 23, 2021 | 62.41 | 63.08 | 61.90 | 63.04 | 303,697 | +0.62(+0.99%) |
Nov 22, 2021 | 62.73 | 63.22 | 62.32 | 62.42 | 384,401 | -0.34(-0.54%) |
Nov 19, 2021 | 63.56 | 64.10 | 62.35 | 62.76 | 488,028 | -0.95(-1.49%) |
Nov 18, 2021 | 64.61 | 63.74 | 63.38 | 63.71 | 857,246 | -0.91(-1.41%) |
Nov 17, 2021 | 65.72 | 65.82 | 64.50 | 64.62 | 451,476 | -1.60(-2.42%) |
Nov 16, 2021 | 65.62 | 66.36 | 65.60 | 66.22 | 339,548 | +0.58(+0.88%) |
Nov 15, 2021 | 65.42 | 65.98 | 65.32 | 65.64 | 639,292 | +0.31(+0.47%) |
Nov 12, 2021 | 65.39 | 65.70 | 65.26 | 65.33 | 313,785 | -0.08(-0.12%) |
Nov 11, 2021 | 65.33 | 65.48 | 65.14 | 65.41 | 205,922 | +0.11(+0.17%) |
Nov 10, 2021 | 65.29 | 65.30 | 580,882 | +0.01(+0.02%) | ||
Nov 09, 2021 | 64.64 | 65.49 | 64.57 | 65.29 | 510,421 | +0.74(+1.15%) |
Nov 08, 2021 | 64.09 | 64.66 | 63.63 | 64.55 | 639,837 | +0.41(+0.64%) |
Nov 05, 2021 | 64.16 | 64.49 | 64.01 | 64.14 | 271,567 | +0.11(+0.17%) |
Nov 04, 2021 | 64.02 | 64.61 | 63.90 | 64.03 | 303,786 | -0.09(-0.14%) |
Nov 03, 2021 | 63.59 | 64.25 | 63.44 | 64.12 | 364,135 | +0.61(+0.96%) |
Nov 02, 2021 | 62.45 | 63.60 | 62.42 | 63.51 | 252,679 | +1.10(+1.76%) |