Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.23 | 58.51 | 58.37 | 1,253,292 | +1.15(+2.01%) | |
Jan 28, 2022 | 56.00 | 57.26 | 55.15 | 57.22 | 1,979,684 | +1.42(+2.55%) |
Jan 27, 2022 | 56.86 | 57.26 | 55.61 | 55.80 | 1,674,233 | -0.76(-1.35%) |
Jan 26, 2022 | 57.56 | 57.92 | 56.26 | 56.56 | 1,939,331 | -0.70(-1.23%) |
Jan 25, 2022 | 57.53 | 57.84 | 56.53 | 57.26 | 2,342,081 | -1.11(-1.90%) |
Jan 24, 2022 | 57.62 | 58.43 | 56.13 | 58.37 | 2,733,419 | -0.19(-0.32%) |
Jan 21, 2022 | 58.98 | 59.28 | 58.34 | 58.56 | 1,716,351 | -0.64(-1.09%) |
Jan 20, 2022 | 59.79 | 60.82 | 59.14 | 59.20 | 1,955,324 | -0.44(-0.73%) |
Jan 19, 2022 | 59.75 | 60.50 | 59.62 | 59.64 | 1,422,070 | -0.01(-0.02%) |
Jan 18, 2022 | 60.01 | 60.16 | 59.48 | 59.65 | 2,081,616 | -1.15(-1.89%) |
Jan 14, 2022 | 60.79 | 0 | -0.49(-0.81%) | |||
Jan 13, 2022 | 62.63 | 62.63 | 61.17 | 61.29 | 1,479,078 | -1.30(-2.07%) |
Jan 12, 2022 | 62.45 | 62.94 | 62.33 | 62.59 | 2,178,794 | +0.14(+0.22%) |
Jan 11, 2022 | 61.98 | 62.48 | 61.42 | 62.45 | 2,836,955 | +0.62(+1.01%) |
Jan 10, 2022 | 61.09 | 61.84 | 60.59 | 61.82 | 1,597,647 | +0.31(+0.50%) |
Jan 07, 2022 | 62.21 | 62.40 | 61.49 | 61.52 | 1,226,782 | -0.83(-1.33%) |
Jan 06, 2022 | 62.52 | 63.10 | 61.99 | 62.35 | 1,308,518 | -0.33(-0.52%) |
Jan 05, 2022 | 63.58 | 64.16 | 62.66 | 62.67 | 1,200,194 | -1.14(-1.78%) |
Jan 04, 2022 | 64.73 | 64.73 | 63.32 | 63.81 | 1,586,596 | -0.90(-1.39%) |
Jan 03, 2022 | 65.23 | 65.23 | 63.90 | 64.71 | 1,507,717 | -0.44(-0.67%) |
Dec 31, 2021 | 65.41 | 65.70 | 65.13 | 65.15 | 632,938 | -0.38(-0.57%) |
Dec 30, 2021 | 65.31 | 65.84 | 65.31 | 65.52 | 764,077 | +0.15(+0.24%) |
Dec 29, 2021 | 65.09 | 65.51 | 64.90 | 65.37 | 567,177 | +0.31(+0.47%) |
Dec 28, 2021 | 65.71 | 65.74 | 64.93 | 65.06 | 896,261 | -0.54(-0.83%) |
Dec 27, 2021 | 65.04 | 65.62 | 64.82 | 65.61 | 857,502 | +0.78(+1.21%) |
Dec 23, 2021 | 64.75 | 65.02 | 64.42 | 64.83 | 873,576 | +0.35(+0.54%) |
Dec 22, 2021 | 63.42 | 64.50 | 63.37 | 64.48 | 1,006,934 | +1.11(+1.75%) |
Dec 21, 2021 | 62.53 | 63.43 | 62.34 | 63.37 | 805,094 | +1.16(+1.86%) |
Dec 20, 2021 | 62.50 | 62.78 | 61.62 | 62.21 | 1,516,567 | -0.85(-1.35%) |
Dec 17, 2021 | 62.78 | 63.80 | 62.53 | 63.06 | 1,039,860 | +0.14(+0.22%) |
Dec 16, 2021 | 63.02 | 63.52 | 62.61 | 62.93 | 1,149,093 | -0.04(-0.06%) |
Dec 15, 2021 | 62.18 | 63.00 | 61.83 | 62.97 | 934,955 | +0.78(+1.26%) |
Dec 14, 2021 | 63.20 | 63.27 | 61.78 | 62.18 | 1,162,691 | -1.41(-2.22%) |
Dec 13, 2021 | 63.27 | 63.80 | 63.17 | 63.60 | 1,282,217 | +0.27(+0.43%) |
Dec 10, 2021 | 63.45 | 63.77 | 63.00 | 63.33 | 1,033,756 | +0.10(+0.16%) |
Dec 09, 2021 | 63.60 | 63.87 | 63.23 | 63.23 | 1,179,159 | -0.34(-0.53%) |
Dec 08, 2021 | 63.17 | 63.61 | 62.91 | 63.57 | 934,686 | +0.51(+0.81%) |
Dec 07, 2021 | 62.62 | 63.42 | 62.49 | 63.05 | 1,595,733 | +1.27(+2.06%) |
Dec 06, 2021 | 61.44 | 61.92 | 61.12 | 61.78 | 1,409,808 | +0.64(+1.05%) |
Dec 03, 2021 | 61.85 | 62.14 | 60.48 | 61.13 | 1,409,398 | -0.39(-0.63%) |
Dec 02, 2021 | 60.84 | 61.77 | 60.66 | 61.52 | 1,912,193 | +0.67(+1.10%) |
Dec 01, 2021 | 61.65 | 62.16 | 60.83 | 60.85 | 2,019,463 | -0.20(-0.32%) |
Nov 30, 2021 | 62.24 | 62.79 | 61.00 | 61.05 | 1,357,494 | -1.46(-2.34%) |
Nov 29, 2021 | 62.62 | 63.05 | 62.29 | 62.51 | 2,559,862 | +0.24(+0.38%) |
Nov 26, 2021 | 63.01 | 63.73 | 62.06 | 62.27 | 1,375,539 | -0.57(-0.91%) |
Nov 24, 2021 | 62.40 | 62.89 | 62.10 | 62.84 | 793,501 | +0.36(+0.57%) |
Nov 23, 2021 | 62.93 | 63.04 | 61.98 | 62.49 | 877,650 | -0.70(-1.11%) |
Nov 22, 2021 | 64.04 | 64.04 | 63.19 | 63.19 | 1,143,546 | -0.77(-1.20%) |
Nov 19, 2021 | 64.23 | 64.52 | 63.89 | 63.96 | 613,432 | -0.05(-0.08%) |
Nov 18, 2021 | 64.39 | 64.52 | 64.01 | 64.01 | 692,411 | -0.32(-0.49%) |
Nov 17, 2021 | 64.51 | 64.67 | 64.05 | 64.33 | 956,083 | -0.19(-0.29%) |
Nov 16, 2021 | 63.76 | 64.83 | 63.72 | 64.51 | 1,029,935 | +0.75(+1.18%) |
Nov 15, 2021 | 64.41 | 64.46 | 63.64 | 63.76 | 629,856 | -0.42(-0.66%) |
Nov 12, 2021 | 64.01 | 64.25 | 63.70 | 64.19 | 638,960 | +0.36(+0.56%) |
Nov 11, 2021 | 64.27 | 64.27 | 63.59 | 63.83 | 709,093 | -0.21(-0.32%) |
Nov 10, 2021 | 64.04 | 64.04 | 748,019 | -0.09(-0.14%) | ||
Nov 09, 2021 | 64.54 | 64.56 | 64.04 | 64.13 | 923,088 | -0.41(-0.64%) |
Nov 08, 2021 | 64.16 | 64.57 | 63.89 | 64.54 | 851,777 | +0.57(+0.90%) |
Nov 05, 2021 | 64.13 | 64.55 | 63.41 | 63.97 | 1,487,562 | -0.79(-1.22%) |
Nov 04, 2021 | 65.07 | 65.08 | 64.36 | 64.76 | 971,695 | -0.29(-0.44%) |
Nov 03, 2021 | 64.87 | 65.14 | 64.12 | 65.05 | 762,168 | +0.18(+0.27%) |
Nov 02, 2021 | 64.79 | 65.11 | 64.44 | 64.87 | 724,440 | +0.16(+0.24%) |