Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.64 | 65.43 | 65.24 | 1,348,120 | +0.17(+0.27%) | |
Jan 28, 2022 | 63.64 | 65.12 | 62.90 | 65.07 | 1,054,017 | +1.12(+1.76%) |
Jan 27, 2022 | 64.34 | 65.30 | 63.71 | 63.95 | 1,690,128 | -0.40(-0.62%) |
Jan 26, 2022 | 64.03 | 65.72 | 64.02 | 64.34 | 1,582,289 | +0.15(+0.24%) |
Jan 25, 2022 | 63.98 | 64.94 | 63.23 | 64.19 | 1,821,244 | +0.16(+0.26%) |
Jan 24, 2022 | 63.47 | 64.04 | 62.39 | 64.02 | 1,624,819 | +0.38(+0.59%) |
Jan 21, 2022 | 64.58 | 65.12 | 63.55 | 63.65 | 1,605,053 | -0.49(-0.77%) |
Jan 20, 2022 | 64.29 | 65.31 | 64.12 | 64.14 | 1,036,162 | -0.46(-0.72%) |
Jan 19, 2022 | 64.50 | 65.08 | 64.39 | 64.60 | 1,057,613 | +0.23(+0.36%) |
Jan 18, 2022 | 65.10 | 65.37 | 63.99 | 64.37 | 1,256,916 | -1.33(-2.02%) |
Jan 14, 2022 | 65.70 | 0 | +0.74(+1.13%) | |||
Jan 13, 2022 | 64.81 | 65.12 | 64.41 | 64.96 | 1,111,493 | +0.13(+0.19%) |
Jan 12, 2022 | 64.84 | 65.41 | 64.39 | 64.84 | 1,390,291 | +0.00(+0.00%) |
Jan 11, 2022 | 63.62 | 65.42 | 63.41 | 64.84 | 2,929,951 | +1.17(+1.84%) |
Jan 10, 2022 | 65.94 | 65.94 | 63.45 | 63.67 | 2,240,870 | -2.27(-3.45%) |
Jan 07, 2022 | 66.97 | 67.11 | 65.82 | 65.94 | 1,786,895 | -1.05(-1.56%) |
Jan 06, 2022 | 69.72 | 69.82 | 66.66 | 66.98 | 1,530,815 | -2.53(-3.65%) |
Jan 05, 2022 | 69.08 | 70.09 | 69.06 | 69.52 | 960,962 | +0.41(+0.59%) |
Jan 04, 2022 | 69.31 | 70.06 | 68.78 | 69.11 | 937,621 | -0.15(-0.22%) |
Jan 03, 2022 | 70.38 | 70.38 | 68.24 | 69.27 | 1,307,488 | -1.23(-1.74%) |
Dec 31, 2021 | 69.86 | 70.58 | 69.70 | 70.50 | 683,504 | +0.45(+0.64%) |
Dec 30, 2021 | 70.33 | 70.60 | 69.73 | 70.05 | 536,329 | -0.05(-0.07%) |
Dec 29, 2021 | 69.96 | 70.81 | 69.76 | 70.10 | 582,285 | +0.40(+0.57%) |
Dec 28, 2021 | 69.75 | 70.37 | 69.18 | 69.70 | 677,525 | -0.05(-0.07%) |
Dec 27, 2021 | 69.33 | 69.76 | 69.04 | 69.75 | 480,679 | +0.36(+0.52%) |
Dec 23, 2021 | 69.72 | 70.15 | 68.97 | 69.39 | 542,925 | -0.26(-0.37%) |
Dec 22, 2021 | 69.31 | 69.67 | 68.90 | 69.66 | 766,269 | +0.25(+0.36%) |
Dec 21, 2021 | 69.69 | 70.22 | 69.18 | 69.40 | 605,810 | -0.29(-0.42%) |
Dec 20, 2021 | 69.06 | 69.76 | 68.49 | 69.69 | 643,049 | +0.13(+0.18%) |
Dec 17, 2021 | 69.94 | 70.52 | 69.43 | 69.57 | 2,036,575 | -0.77(-1.10%) |
Dec 16, 2021 | 69.61 | 70.70 | 69.58 | 70.34 | 619,259 | +0.69(+0.99%) |
Dec 15, 2021 | 69.37 | 69.94 | 69.03 | 69.66 | 958,819 | +0.13(+0.18%) |
Dec 14, 2021 | 70.10 | 70.41 | 69.24 | 69.53 | 1,049,469 | -0.36(-0.51%) |
Dec 13, 2021 | 68.82 | 70.19 | 68.74 | 69.89 | 952,508 | +0.93(+1.35%) |
Dec 10, 2021 | 68.58 | 68.96 | 68.12 | 68.96 | 895,491 | +0.67(+0.98%) |
Dec 09, 2021 | 67.99 | 69.12 | 67.97 | 68.29 | 770,458 | +0.12(+0.17%) |
Dec 08, 2021 | 67.37 | 68.45 | 65.85 | 68.17 | 1,449,918 | -1.93(-2.75%) |
Dec 07, 2021 | 70.32 | 70.81 | 69.63 | 70.10 | 992,384 | -0.15(-0.22%) |
Dec 06, 2021 | 69.71 | 70.42 | 69.59 | 70.25 | 809,177 | +1.17(+1.70%) |
Dec 03, 2021 | 69.19 | 69.36 | 68.50 | 69.08 | 833,563 | +0.56(+0.82%) |
Dec 02, 2021 | 67.42 | 69.23 | 67.26 | 68.52 | 1,103,742 | +1.28(+1.90%) |
Dec 01, 2021 | 67.68 | 68.96 | 67.23 | 67.24 | 1,033,438 | +0.27(+0.40%) |
Nov 30, 2021 | 70.04 | 70.19 | 66.81 | 66.97 | 2,673,431 | -3.65(-5.16%) |
Nov 29, 2021 | 71.33 | 71.39 | 70.38 | 70.62 | 1,282,523 | -0.20(-0.28%) |
Nov 26, 2021 | 70.46 | 71.08 | 70.05 | 70.82 | 1,021,765 | -0.21(-0.29%) |
Nov 24, 2021 | 71.17 | 71.25 | 70.52 | 71.03 | 823,062 | -0.34(-0.48%) |
Nov 23, 2021 | 71.29 | 71.39 | 70.70 | 71.37 | 545,517 | +0.13(+0.19%) |
Nov 22, 2021 | 71.70 | 71.83 | 70.80 | 71.24 | 961,319 | -0.37(-0.52%) |
Nov 19, 2021 | 69.69 | 71.70 | 69.52 | 71.61 | 1,379,057 | +2.41(+3.48%) |
Nov 18, 2021 | 68.96 | 69.37 | 69.07 | 69.20 | 831,602 | +0.39(+0.57%) |
Nov 17, 2021 | 68.11 | 69.15 | 67.89 | 68.81 | 855,961 | +0.40(+0.58%) |
Nov 16, 2021 | 68.84 | 69.43 | 68.33 | 68.41 | 609,501 | -0.27(-0.39%) |
Nov 15, 2021 | 68.43 | 68.82 | 67.97 | 68.68 | 664,650 | +0.24(+0.35%) |
Nov 12, 2021 | 69.53 | 69.53 | 68.34 | 68.44 | 673,208 | -0.75(-1.09%) |
Nov 11, 2021 | 68.95 | 69.19 | 68.61 | 69.19 | 570,323 | +0.08(+0.11%) |
Nov 10, 2021 | 69.21 | 69.11 | 472,582 | +0.10(+0.15%) | ||
Nov 09, 2021 | 69.11 | 69.16 | 68.38 | 69.01 | 571,633 | -0.03(-0.04%) |
Nov 08, 2021 | 69.17 | 69.22 | 68.07 | 69.04 | 817,687 | -0.14(-0.21%) |
Nov 05, 2021 | 68.33 | 69.67 | 68.33 | 69.18 | 688,649 | +1.35(+1.99%) |
Nov 04, 2021 | 68.04 | 68.15 | 67.51 | 67.83 | 553,257 | -0.28(-0.41%) |
Nov 03, 2021 | 68.21 | 68.68 | 67.86 | 68.10 | 705,063 | -0.17(-0.25%) |
Nov 02, 2021 | 67.72 | 68.29 | 67.01 | 68.28 | 772,203 | +0.75(+1.11%) |