Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.76 | 65.50 | 65.45 | 10,207 | +0.92(+1.42%) | |
Jan 28, 2022 | 63.00 | 64.58 | 63.00 | 64.53 | 107,100 | +1.23(+1.94%) |
Jan 27, 2022 | 64.47 | 64.81 | 63.30 | 63.30 | 36,105 | -1.00(-1.56%) |
Jan 26, 2022 | 65.37 | 65.62 | 64.29 | 64.31 | 12,530 | -0.49(-0.76%) |
Jan 25, 2022 | 64.16 | 65.09 | 63.90 | 64.80 | 5,606 | -0.13(-0.21%) |
Jan 24, 2022 | 64.41 | 64.93 | 63.22 | 64.93 | 10,443 | -0.18(-0.28%) |
Jan 21, 2022 | 65.23 | 65.66 | 64.96 | 65.11 | 17,864 | -0.13(-0.20%) |
Jan 20, 2022 | 66.72 | 66.72 | 65.24 | 65.24 | 13,054 | -0.91(-1.37%) |
Jan 19, 2022 | 66.84 | 66.87 | 66.15 | 66.15 | 6,025 | -0.57(-0.85%) |
Jan 18, 2022 | 66.52 | 66.72 | 66.33 | 66.72 | 8,366 | -0.75(-1.12%) |
Jan 14, 2022 | 67.47 | 0 | -0.60(-0.88%) | |||
Jan 13, 2022 | 68.29 | 68.51 | 68.05 | 68.07 | 11,222 | +0.06(+0.08%) |
Jan 12, 2022 | 68.26 | 68.26 | 67.97 | 68.01 | 10,678 | +0.25(+0.37%) |
Jan 11, 2022 | 67.52 | 67.83 | 66.91 | 67.76 | 7,023 | +0.27(+0.40%) |
Jan 10, 2022 | 67.48 | 67.49 | 67.04 | 67.49 | 18,954 | -0.34(-0.50%) |
Jan 07, 2022 | 67.96 | 68.01 | 67.83 | 67.83 | 2,594 | -0.47(-0.69%) |
Jan 06, 2022 | 68.44 | 68.52 | 68.30 | 68.30 | 6,777 | -0.28(-0.41%) |
Jan 05, 2022 | 69.62 | 69.62 | 68.58 | 68.59 | 17,386 | -1.22(-1.74%) |
Jan 04, 2022 | 70.01 | 70.13 | 69.80 | 69.80 | 13,299 | +0.18(+0.25%) |
Jan 03, 2022 | 70.13 | 70.15 | 69.16 | 69.63 | 4,517 | -0.49(-0.70%) |
Dec 31, 2021 | 70.12 | 70.32 | 70.07 | 70.11 | 2,034 | +0.13(+0.19%) |
Dec 30, 2021 | 69.91 | 70.22 | 69.90 | 69.98 | 6,974 | +0.23(+0.33%) |
Dec 29, 2021 | 69.54 | 69.78 | 69.54 | 69.75 | 1,812 | +0.59(+0.85%) |
Dec 28, 2021 | 69.13 | 69.26 | 69.06 | 69.16 | 7,824 | +0.24(+0.35%) |
Dec 27, 2021 | 67.98 | 68.91 | 67.98 | 68.91 | 4,996 | +0.98(+1.45%) |
Dec 23, 2021 | 68.09 | 68.15 | 67.73 | 67.93 | 4,142 | +0.03(+0.04%) |
Dec 22, 2021 | 67.39 | 67.90 | 67.39 | 67.90 | 27,248 | +0.40(+0.60%) |
Dec 21, 2021 | 67.47 | 67.67 | 67.37 | 67.50 | 87,289 | +0.58(+0.87%) |
Dec 20, 2021 | 66.73 | 66.92 | 66.26 | 66.92 | 3,580 | -0.59(-0.88%) |
Dec 17, 2021 | 67.63 | 68.09 | 67.51 | 67.51 | 14,407 | -0.04(-0.06%) |
Dec 16, 2021 | 67.99 | 68.00 | 67.30 | 67.55 | 4,867 | -0.21(-0.30%) |
Dec 15, 2021 | 66.96 | 67.76 | 66.96 | 67.76 | 12,239 | +1.00(+1.50%) |
Dec 14, 2021 | 67.26 | 67.26 | 66.60 | 66.75 | 5,216 | -0.64(-0.95%) |
Dec 13, 2021 | 67.01 | 67.49 | 66.79 | 67.39 | 2,951 | +0.15(+0.23%) |
Dec 10, 2021 | 66.99 | 67.24 | 66.90 | 67.24 | 4,820 | +0.34(+0.51%) |
Dec 09, 2021 | 67.13 | 67.22 | 66.90 | 66.90 | 2,021 | -0.58(-0.86%) |
Dec 08, 2021 | 67.39 | 67.61 | 67.22 | 67.48 | 9,639 | +0.30(+0.45%) |
Dec 07, 2021 | 67.00 | 67.37 | 67.00 | 67.18 | 8,136 | +0.73(+1.10%) |
Dec 06, 2021 | 66.02 | 66.81 | 66.02 | 66.45 | 9,865 | +0.87(+1.32%) |
Dec 03, 2021 | 66.13 | 66.13 | 65.19 | 65.58 | 6,275 | -0.16(-0.24%) |
Dec 02, 2021 | 65.40 | 66.16 | 65.17 | 65.74 | 10,161 | +1.36(+2.11%) |
Dec 01, 2021 | 65.58 | 66.21 | 64.37 | 64.37 | 13,855 | -0.68(-1.04%) |
Nov 30, 2021 | 65.58 | 65.71 | 65.05 | 65.05 | 5,648 | -1.02(-1.54%) |
Nov 29, 2021 | 65.97 | 66.26 | 65.71 | 66.07 | 11,710 | +0.46(+0.71%) |
Nov 26, 2021 | 66.24 | 66.24 | 65.39 | 65.61 | 6,400 | -1.85(-2.75%) |
Nov 24, 2021 | 66.67 | 67.46 | 66.67 | 67.46 | 1,905 | +0.46(+0.69%) |
Nov 23, 2021 | 66.69 | 67.06 | 66.69 | 67.00 | 4,097 | +0.39(+0.59%) |
Nov 22, 2021 | 66.94 | 67.02 | 66.60 | 66.60 | 17,166 | -0.12(-0.18%) |
Nov 19, 2021 | 66.90 | 67.02 | 66.73 | 66.73 | 1,840 | -0.44(-0.65%) |
Nov 18, 2021 | 67.02 | 67.16 | 67.07 | 67.16 | 2,625 | +0.25(+0.37%) |
Nov 17, 2021 | 66.58 | 66.91 | 65.92 | 66.91 | 14,987 | +0.20(+0.30%) |
Nov 16, 2021 | 67.16 | 67.16 | 66.71 | 66.71 | 7,733 | -0.35(-0.52%) |
Nov 15, 2021 | 66.78 | 67.06 | 66.70 | 67.06 | 33,146 | +0.29(+0.43%) |
Nov 12, 2021 | 66.79 | 66.81 | 66.70 | 66.77 | 6,937 | -0.06(-0.09%) |
Nov 11, 2021 | 66.79 | 66.85 | 66.51 | 66.83 | 35,014 | +0.12(+0.18%) |
Nov 10, 2021 | 66.86 | 66.71 | 66.71 | 12,545 | -0.31(-0.47%) | |
Nov 09, 2021 | 66.85 | 67.03 | 66.85 | 67.03 | 4,158 | -0.02(-0.03%) |
Nov 08, 2021 | 67.27 | 67.27 | 66.87 | 67.05 | 3,690 | -0.13(-0.19%) |
Nov 05, 2021 | 67.45 | 67.63 | 67.11 | 67.17 | 8,713 | +0.45(+0.67%) |
Nov 04, 2021 | 67.07 | 67.36 | 66.73 | 66.73 | 5,189 | -0.30(-0.45%) |
Nov 03, 2021 | 66.67 | 67.03 | 66.46 | 67.03 | 6,080 | +0.60(+0.91%) |
Nov 02, 2021 | 66.34 | 66.58 | 66.25 | 66.42 | 4,337 | +0.38(+0.58%) |