Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.19 | 64.24 | 64.24 | 14,065 | +0.75(+1.18%) | |
Jan 28, 2022 | 62.60 | 63.49 | 61.97 | 63.49 | 31,499 | +0.97(+1.56%) |
Jan 27, 2022 | 63.14 | 63.79 | 62.23 | 62.52 | 20,336 | -0.22(-0.35%) |
Jan 26, 2022 | 63.50 | 63.83 | 62.39 | 62.73 | 21,874 | -0.26(-0.40%) |
Jan 25, 2022 | 62.66 | 63.34 | 61.78 | 62.99 | 60,501 | -0.28(-0.45%) |
Jan 24, 2022 | 62.31 | 63.32 | 61.10 | 63.27 | 60,422 | +0.17(+0.27%) |
Jan 21, 2022 | 64.02 | 64.16 | 63.00 | 63.10 | 157,136 | -0.88(-1.37%) |
Jan 20, 2022 | 64.58 | 65.28 | 63.92 | 63.98 | 68,294 | -0.56(-0.86%) |
Jan 19, 2022 | 65.61 | 65.61 | 64.54 | 64.54 | 111,654 | -0.67(-1.03%) |
Jan 18, 2022 | 66.01 | 66.01 | 64.97 | 65.21 | 86,719 | -1.09(-1.64%) |
Jan 14, 2022 | 66.30 | 0 | +0.05(+0.07%) | |||
Jan 13, 2022 | 66.87 | 66.95 | 66.22 | 66.25 | 16,467 | -0.31(-0.47%) |
Jan 12, 2022 | 66.66 | 66.77 | 66.33 | 66.56 | 20,495 | +0.05(+0.07%) |
Jan 11, 2022 | 65.96 | 66.51 | 65.66 | 66.51 | 27,829 | +0.43(+0.64%) |
Jan 10, 2022 | 66.05 | 66.09 | 65.42 | 66.09 | 32,770 | -0.08(-0.11%) |
Jan 07, 2022 | 65.99 | 66.34 | 65.97 | 66.16 | 14,115 | +0.11(+0.17%) |
Jan 06, 2022 | 65.98 | 66.34 | 65.91 | 66.05 | 30,389 | +0.03(+0.05%) |
Jan 05, 2022 | 66.82 | 67.11 | 66.02 | 66.02 | 14,851 | -0.61(-0.92%) |
Jan 04, 2022 | 66.13 | 66.75 | 66.13 | 66.64 | 18,684 | +0.62(+0.94%) |
Jan 03, 2022 | 65.71 | 66.03 | 65.65 | 66.01 | 17,865 | +0.26(+0.40%) |
Dec 31, 2021 | 65.62 | 65.95 | 65.62 | 65.75 | 25,710 | -0.01(-0.01%) |
Dec 30, 2021 | 65.83 | 66.17 | 65.74 | 65.76 | 8,647 | -0.11(-0.17%) |
Dec 29, 2021 | 65.81 | 65.95 | 65.77 | 65.87 | 11,733 | +0.15(+0.23%) |
Dec 28, 2021 | 65.50 | 65.86 | 65.50 | 65.72 | 18,118 | +0.11(+0.17%) |
Dec 27, 2021 | 65.00 | 65.61 | 64.94 | 65.61 | 19,860 | +0.79(+1.22%) |
Dec 23, 2021 | 64.52 | 65.02 | 64.52 | 64.81 | 11,656 | +0.32(+0.50%) |
Dec 22, 2021 | 64.11 | 64.50 | 63.92 | 64.49 | 24,593 | +0.45(+0.71%) |
Dec 21, 2021 | 63.54 | 64.07 | 63.54 | 64.04 | 33,602 | +0.78(+1.24%) |
Dec 20, 2021 | 63.31 | 63.31 | 62.69 | 63.25 | 26,918 | -0.58(-0.90%) |
Dec 17, 2021 | 64.47 | 64.47 | 63.83 | 63.83 | 17,819 | -0.93(-1.43%) |
Dec 16, 2021 | 64.78 | 65.17 | 64.58 | 64.76 | 43,835 | +0.21(+0.32%) |
Dec 15, 2021 | 64.07 | 64.55 | 63.66 | 64.55 | 19,393 | +0.69(+1.08%) |
Dec 14, 2021 | 63.60 | 63.96 | 63.60 | 63.86 | 17,227 | -0.09(-0.15%) |
Dec 13, 2021 | 64.19 | 64.41 | 63.87 | 63.95 | 11,761 | -0.40(-0.63%) |
Dec 10, 2021 | 64.22 | 64.37 | 63.99 | 64.36 | 10,759 | +0.52(+0.82%) |
Dec 09, 2021 | 63.89 | 64.04 | 63.68 | 63.83 | 7,146 | -0.14(-0.21%) |
Dec 08, 2021 | 64.17 | 64.17 | 63.72 | 63.97 | 10,608 | +0.05(+0.07%) |
Dec 07, 2021 | 63.80 | 64.06 | 63.69 | 63.92 | 10,908 | +0.81(+1.28%) |
Dec 06, 2021 | 62.68 | 63.43 | 62.68 | 63.11 | 20,761 | +0.89(+1.43%) |
Dec 03, 2021 | 62.46 | 62.62 | 61.76 | 62.22 | 37,152 | -0.01(-0.02%) |
Dec 02, 2021 | 61.49 | 62.49 | 61.22 | 62.24 | 12,383 | +1.06(+1.74%) |
Dec 01, 2021 | 62.44 | 62.98 | 61.17 | 61.17 | 53,510 | -0.44(-0.72%) |
Nov 30, 2021 | 62.51 | 62.54 | 61.58 | 61.62 | 102,980 | -1.34(-2.13%) |
Nov 29, 2021 | 63.41 | 63.41 | 62.79 | 62.96 | 16,871 | +0.31(+0.49%) |
Nov 26, 2021 | 63.04 | 63.04 | 62.37 | 62.65 | 6,367 | -1.43(-2.23%) |
Nov 24, 2021 | 63.90 | 64.14 | 63.90 | 64.07 | 5,213 | -0.05(-0.07%) |
Nov 23, 2021 | 63.87 | 64.14 | 63.72 | 64.12 | 16,308 | +0.41(+0.64%) |
Nov 22, 2021 | 63.45 | 64.17 | 63.45 | 63.71 | 23,301 | +0.39(+0.62%) |
Nov 19, 2021 | 63.55 | 63.55 | 63.30 | 63.32 | 16,450 | -0.45(-0.70%) |
Nov 18, 2021 | 63.85 | 63.77 | 63.75 | 63.77 | 8,048 | -0.11(-0.17%) |
Nov 17, 2021 | 63.96 | 63.96 | 63.81 | 63.88 | 19,794 | -0.25(-0.39%) |
Nov 16, 2021 | 64.33 | 64.36 | 64.13 | 64.13 | 14,332 | +0.01(+0.01%) |
Nov 15, 2021 | 64.37 | 64.37 | 64.05 | 64.12 | 73,353 | +0.09(+0.15%) |
Nov 12, 2021 | 64.11 | 64.18 | 63.81 | 64.03 | 15,649 | +0.18(+0.28%) |
Nov 11, 2021 | 63.84 | 63.92 | 63.84 | 63.85 | 4,042 | -0.01(-0.02%) |
Nov 10, 2021 | 64.03 | 63.83 | 63.86 | 8,217 | -0.16(-0.24%) | |
Nov 09, 2021 | 63.94 | 64.02 | 63.76 | 64.02 | 22,149 | -0.03(-0.04%) |
Nov 08, 2021 | 64.33 | 64.33 | 63.92 | 64.04 | 14,339 | +0.05(+0.08%) |
Nov 05, 2021 | 63.85 | 64.24 | 63.83 | 63.99 | 13,501 | +0.36(+0.57%) |
Nov 04, 2021 | 63.78 | 63.91 | 63.38 | 63.63 | 9,180 | -0.16(-0.26%) |
Nov 03, 2021 | 63.47 | 63.82 | 63.26 | 63.80 | 7,796 | +0.37(+0.58%) |
Nov 02, 2021 | 63.17 | 63.46 | 63.17 | 63.43 | 10,779 | +0.21(+0.33%) |