Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.73 | 66.41 | 64.61 | 66.33 | 904,164 | -0.02(-0.03%) |
Jan 28, 2022 | 65.83 | 66.70 | 64.53 | 66.35 | 300,337 | +0.43(+0.65%) |
Jan 27, 2022 | 66.82 | 67.98 | 65.27 | 65.92 | 325,683 | -0.65(-0.98%) |
Jan 26, 2022 | 69.24 | 69.35 | 65.95 | 66.57 | 332,257 | -2.28(-3.31%) |
Jan 25, 2022 | 68.30 | 69.52 | 67.19 | 68.84 | 351,868 | +0.54(+0.79%) |
Jan 24, 2022 | 65.62 | 68.74 | 65.62 | 68.30 | 489,902 | +2.25(+3.40%) |
Jan 21, 2022 | 66.49 | 68.31 | 65.98 | 66.06 | 430,729 | -0.69(-1.03%) |
Jan 20, 2022 | 68.65 | 69.41 | 66.56 | 66.74 | 320,961 | -2.28(-3.31%) |
Jan 19, 2022 | 70.85 | 71.39 | 68.91 | 69.03 | 169,619 | -1.90(-2.68%) |
Jan 18, 2022 | 72.40 | 72.44 | 70.75 | 70.93 | 189,146 | -1.27(-1.76%) |
Jan 14, 2022 | 72.21 | 0 | +0.82(+1.14%) | |||
Jan 13, 2022 | 71.35 | 72.31 | 71.09 | 71.39 | 150,230 | +0.38(+0.54%) |
Jan 12, 2022 | 71.30 | 72.03 | 70.42 | 71.01 | 269,873 | -0.11(-0.16%) |
Jan 11, 2022 | 72.44 | 72.44 | 70.68 | 71.12 | 151,253 | -1.22(-1.68%) |
Jan 10, 2022 | 72.34 | 72.44 | 71.39 | 72.34 | 225,970 | +0.62(+0.87%) |
Jan 07, 2022 | 72.09 | 72.23 | 71.15 | 71.71 | 320,642 | -0.07(-0.10%) |
Jan 06, 2022 | 70.87 | 71.96 | 70.49 | 71.79 | 169,994 | +1.70(+2.42%) |
Jan 05, 2022 | 71.03 | 71.54 | 69.98 | 70.09 | 181,678 | -0.53(-0.75%) |
Jan 04, 2022 | 70.37 | 71.50 | 70.10 | 70.62 | 183,759 | +0.85(+1.22%) |
Jan 03, 2022 | 69.53 | 70.66 | 69.00 | 69.76 | 211,003 | +0.59(+0.86%) |
Dec 31, 2021 | 68.96 | 69.40 | 68.56 | 69.17 | 145,531 | +0.00(+0.00%) |
Dec 30, 2021 | 69.63 | 70.09 | 68.99 | 69.17 | 151,206 | -0.37(-0.53%) |
Dec 29, 2021 | 69.57 | 70.03 | 68.66 | 69.54 | 127,826 | +0.01(+0.01%) |
Dec 28, 2021 | 69.27 | 70.10 | 69.27 | 69.53 | 122,334 | -0.04(-0.05%) |
Dec 27, 2021 | 69.14 | 69.61 | 68.55 | 69.57 | 160,012 | +0.69(+1.00%) |
Dec 23, 2021 | 68.98 | 69.61 | 68.82 | 68.88 | 124,160 | +0.33(+0.47%) |
Dec 22, 2021 | 68.45 | 68.57 | 67.58 | 68.56 | 161,905 | +0.06(+0.08%) |
Dec 21, 2021 | 67.47 | 68.79 | 67.47 | 68.50 | 192,705 | +1.75(+2.62%) |
Dec 20, 2021 | 66.45 | 66.87 | 65.54 | 66.75 | 264,396 | -0.49(-0.73%) |
Dec 17, 2021 | 67.37 | 68.35 | 66.30 | 67.25 | 954,247 | -0.77(-1.13%) |
Dec 16, 2021 | 67.43 | 69.36 | 66.97 | 68.02 | 361,491 | +1.37(+2.05%) |
Dec 15, 2021 | 68.20 | 68.61 | 66.57 | 66.65 | 594,203 | -1.44(-2.11%) |
Dec 14, 2021 | 67.96 | 69.53 | 67.96 | 68.09 | 221,162 | +0.31(+0.45%) |
Dec 13, 2021 | 67.82 | 68.48 | 67.40 | 67.78 | 267,757 | -0.59(-0.86%) |
Dec 10, 2021 | 67.65 | 68.49 | 67.15 | 68.38 | 139,628 | +0.94(+1.40%) |
Dec 09, 2021 | 67.06 | 67.96 | 66.84 | 67.43 | 197,185 | -0.29(-0.42%) |
Dec 08, 2021 | 67.18 | 67.81 | 66.77 | 67.72 | 157,541 | +0.48(+0.71%) |
Dec 07, 2021 | 68.47 | 68.63 | 66.73 | 67.24 | 163,917 | -0.88(-1.29%) |
Dec 06, 2021 | 67.09 | 69.07 | 67.09 | 68.12 | 187,415 | +1.98(+2.99%) |
Dec 03, 2021 | 67.19 | 67.19 | 65.86 | 66.14 | 194,567 | -0.76(-1.13%) |
Dec 02, 2021 | 65.98 | 67.57 | 65.94 | 66.90 | 155,975 | +1.71(+2.62%) |
Dec 01, 2021 | 66.82 | 67.64 | 65.19 | 65.19 | 170,742 | -0.05(-0.07%) |
Nov 30, 2021 | 64.90 | 65.73 | 64.60 | 65.24 | 215,687 | -0.41(-0.62%) |
Nov 29, 2021 | 67.06 | 67.06 | 65.56 | 65.64 | 173,361 | -0.67(-1.02%) |
Nov 26, 2021 | 66.94 | 67.99 | 65.52 | 66.32 | 159,492 | -2.73(-3.96%) |
Nov 24, 2021 | 69.60 | 69.79 | 68.93 | 69.05 | 119,873 | -0.85(-1.22%) |
Nov 23, 2021 | 70.64 | 71.04 | 69.78 | 69.90 | 207,724 | -0.42(-0.60%) |
Nov 22, 2021 | 69.93 | 71.74 | 69.76 | 70.32 | 245,069 | +1.23(+1.78%) |
Nov 19, 2021 | 67.75 | 69.28 | 67.38 | 69.10 | 196,946 | +0.66(+0.96%) |
Nov 18, 2021 | 67.93 | 68.92 | 68.48 | 68.44 | 167,989 | +0.50(+0.73%) |
Nov 17, 2021 | 68.40 | 68.78 | 67.13 | 67.94 | 138,396 | -0.67(-0.98%) |
Nov 16, 2021 | 68.40 | 68.79 | 67.98 | 68.62 | 132,807 | +0.21(+0.31%) |
Nov 15, 2021 | 68.90 | 69.16 | 68.17 | 68.40 | 166,192 | -0.08(-0.12%) |
Nov 12, 2021 | 69.55 | 69.63 | 68.29 | 68.49 | 112,429 | -0.79(-1.15%) |
Nov 11, 2021 | 68.93 | 69.65 | 68.69 | 69.28 | 117,661 | +0.25(+0.36%) |
Nov 10, 2021 | 68.71 | 69.03 | 115,641 | +0.52(+0.75%) | ||
Nov 09, 2021 | 68.49 | 68.89 | 68.02 | 68.51 | 135,465 | -0.30(-0.44%) |
Nov 08, 2021 | 69.56 | 69.72 | 68.48 | 68.82 | 146,504 | -0.26(-0.37%) |
Nov 05, 2021 | 68.67 | 69.47 | 68.49 | 69.08 | 174,241 | +1.10(+1.62%) |
Nov 04, 2021 | 68.83 | 68.83 | 67.47 | 67.98 | 157,980 | -0.91(-1.33%) |
Nov 03, 2021 | 67.29 | 69.42 | 67.09 | 68.89 | 187,528 | +1.32(+1.95%) |
Nov 02, 2021 | 68.49 | 68.66 | 67.42 | 67.57 | 131,097 | -0.63(-0.92%) |