Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.49 | 62.64 | 62.16 | 1,210,547 | +0.16(+0.27%) | |
Jan 28, 2022 | 61.24 | 62.00 | 60.66 | 62.00 | 1,287,769 | +0.44(+0.71%) |
Jan 27, 2022 | 62.40 | 63.04 | 61.19 | 61.56 | 924,743 | -0.13(-0.20%) |
Jan 26, 2022 | 62.44 | 63.57 | 61.33 | 61.69 | 1,176,075 | -0.27(-0.44%) |
Jan 25, 2022 | 62.11 | 62.70 | 60.91 | 61.96 | 1,404,590 | -0.83(-1.33%) |
Jan 24, 2022 | 62.08 | 62.96 | 60.41 | 62.79 | 1,922,231 | +0.05(+0.08%) |
Jan 21, 2022 | 63.35 | 63.97 | 62.40 | 62.74 | 1,427,298 | -0.50(-0.80%) |
Jan 20, 2022 | 64.73 | 65.28 | 63.13 | 63.24 | 1,273,265 | -1.65(-2.54%) |
Jan 19, 2022 | 65.74 | 65.94 | 64.73 | 64.89 | 1,129,424 | -0.67(-1.02%) |
Jan 18, 2022 | 66.09 | 66.18 | 65.13 | 65.56 | 1,212,745 | -1.17(-1.76%) |
Jan 14, 2022 | 66.73 | 0 | -0.11(-0.16%) | |||
Jan 13, 2022 | 66.71 | 67.20 | 66.53 | 66.84 | 1,114,017 | +0.20(+0.31%) |
Jan 12, 2022 | 67.35 | 67.62 | 66.55 | 66.63 | 1,508,299 | -0.48(-0.72%) |
Jan 11, 2022 | 66.26 | 67.38 | 66.26 | 67.12 | 1,768,019 | +0.76(+1.15%) |
Jan 10, 2022 | 68.00 | 68.42 | 65.54 | 66.35 | 2,353,775 | -1.65(-2.42%) |
Jan 07, 2022 | 65.64 | 68.42 | 65.10 | 68.00 | 3,125,964 | +2.34(+3.57%) |
Jan 06, 2022 | 66.89 | 69.29 | 64.88 | 65.65 | 5,739,157 | +4.55(+7.45%) |
Jan 05, 2022 | 61.35 | 62.11 | 60.52 | 61.10 | 1,793,523 | -0.17(-0.28%) |
Jan 04, 2022 | 61.88 | 62.21 | 61.14 | 61.28 | 2,343,924 | -0.60(-0.97%) |
Jan 03, 2022 | 61.39 | 61.91 | 61.01 | 61.88 | 1,744,830 | +0.52(+0.85%) |
Dec 31, 2021 | 60.79 | 61.62 | 60.79 | 61.36 | 738,442 | +0.35(+0.57%) |
Dec 30, 2021 | 60.99 | 61.73 | 60.84 | 61.01 | 956,790 | +0.35(+0.57%) |
Dec 29, 2021 | 60.49 | 60.71 | 59.90 | 60.66 | 713,401 | +0.43(+0.71%) |
Dec 28, 2021 | 59.56 | 60.57 | 59.56 | 60.23 | 771,168 | +0.46(+0.76%) |
Dec 27, 2021 | 59.71 | 59.97 | 59.12 | 59.78 | 1,148,228 | +0.00(+0.00%) |
Dec 23, 2021 | 59.20 | 59.90 | 59.09 | 59.78 | 790,269 | +0.77(+1.31%) |
Dec 22, 2021 | 58.82 | 59.54 | 58.67 | 59.00 | 971,150 | -0.22(-0.38%) |
Dec 21, 2021 | 57.68 | 59.42 | 57.45 | 59.23 | 1,942,310 | +2.06(+3.61%) |
Dec 20, 2021 | 55.65 | 57.36 | 55.47 | 57.16 | 2,139,396 | +0.98(+1.74%) |
Dec 17, 2021 | 55.00 | 56.85 | 54.57 | 56.19 | 2,777,681 | +0.79(+1.43%) |
Dec 16, 2021 | 55.65 | 56.20 | 55.00 | 55.39 | 1,910,186 | +0.03(+0.05%) |
Dec 15, 2021 | 55.27 | 55.66 | 54.39 | 55.36 | 1,615,540 | +0.29(+0.53%) |
Dec 14, 2021 | 55.03 | 55.80 | 54.87 | 55.07 | 1,192,667 | +0.12(+0.21%) |
Dec 13, 2021 | 55.08 | 55.67 | 54.36 | 54.96 | 1,084,952 | -0.27(-0.49%) |
Dec 10, 2021 | 55.27 | 55.55 | 54.82 | 55.23 | 1,258,424 | +0.33(+0.60%) |
Dec 09, 2021 | 54.83 | 55.14 | 54.44 | 54.90 | 1,284,670 | -0.33(-0.60%) |
Dec 08, 2021 | 54.63 | 55.40 | 54.21 | 55.23 | 1,201,786 | +0.61(+1.12%) |
Dec 07, 2021 | 53.57 | 54.63 | 53.26 | 54.62 | 1,792,041 | +1.53(+2.88%) |
Dec 06, 2021 | 53.20 | 54.73 | 52.62 | 53.09 | 2,681,965 | +0.83(+1.59%) |
Dec 03, 2021 | 51.52 | 52.84 | 51.11 | 52.26 | 2,306,538 | +0.89(+1.73%) |
Dec 02, 2021 | 49.38 | 51.77 | 48.92 | 51.37 | 2,525,299 | +2.73(+5.61%) |
Dec 01, 2021 | 51.35 | 52.36 | 48.62 | 48.64 | 1,898,256 | -1.63(-3.24%) |
Nov 30, 2021 | 50.94 | 51.19 | 49.59 | 50.26 | 10,957,054 | -1.33(-2.57%) |
Nov 29, 2021 | 51.58 | 52.30 | 50.51 | 51.59 | 2,620,038 | +0.52(+1.02%) |
Nov 26, 2021 | 52.80 | 52.97 | 50.35 | 51.07 | 2,344,287 | -3.12(-5.75%) |
Nov 24, 2021 | 55.01 | 55.01 | 53.91 | 54.18 | 1,793,246 | -1.10(-2.00%) |
Nov 23, 2021 | 55.62 | 56.74 | 55.05 | 55.29 | 2,368,973 | -0.23(-0.42%) |
Nov 22, 2021 | 54.71 | 56.12 | 54.06 | 55.52 | 2,069,398 | +0.95(+1.74%) |
Nov 19, 2021 | 55.10 | 55.73 | 54.09 | 54.57 | 2,283,607 | -0.51(-0.93%) |
Nov 18, 2021 | 56.41 | 55.14 | 54.13 | 55.08 | 2,404,862 | -1.74(-3.07%) |
Nov 17, 2021 | 56.00 | 57.55 | 55.58 | 56.83 | 1,940,918 | +0.95(+1.70%) |
Nov 16, 2021 | 56.21 | 56.94 | 55.54 | 55.88 | 1,675,346 | -0.45(-0.81%) |
Nov 15, 2021 | 55.12 | 57.15 | 54.74 | 56.33 | 2,561,654 | +1.63(+2.97%) |
Nov 12, 2021 | 55.42 | 55.55 | 53.35 | 54.71 | 3,171,148 | -1.28(-2.28%) |
Nov 11, 2021 | 56.34 | 57.26 | 55.94 | 55.98 | 1,741,227 | -0.73(-1.28%) |
Nov 10, 2021 | 57.24 | 56.71 | 2,045,342 | -0.19(-0.34%) | ||
Nov 09, 2021 | 56.44 | 57.05 | 56.04 | 56.90 | 1,483,502 | +0.63(+1.12%) |
Nov 08, 2021 | 56.04 | 56.36 | 55.08 | 56.27 | 2,411,242 | +0.45(+0.82%) |
Nov 05, 2021 | 55.10 | 56.00 | 54.97 | 55.82 | 1,599,221 | +1.46(+2.69%) |
Nov 04, 2021 | 55.65 | 55.94 | 54.26 | 54.36 | 1,852,342 | -1.37(-2.46%) |
Nov 03, 2021 | 54.92 | 56.40 | 54.63 | 55.73 | 1,376,156 | +1.04(+1.90%) |
Nov 02, 2021 | 55.64 | 55.86 | 53.93 | 54.69 | 1,283,048 | -0.81(-1.46%) |