Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 62.35 | 63.14 | 63.14 | 24,541 | +1.23(+1.98%) | |
Jan 28, 2022 | 61.27 | 62.00 | 61.08 | 61.92 | 12,840 | +0.01(+0.01%) |
Jan 27, 2022 | 62.35 | 62.59 | 61.91 | 61.91 | 13,027 | -0.18(-0.30%) |
Jan 26, 2022 | 63.17 | 63.17 | 62.09 | 62.09 | 1,875 | +0.11(+0.17%) |
Jan 25, 2022 | 61.46 | 62.13 | 61.36 | 61.99 | 23,693 | -0.24(-0.39%) |
Jan 24, 2022 | 61.87 | 62.35 | 60.57 | 62.23 | 22,267 | -1.19(-1.88%) |
Jan 21, 2022 | 63.96 | 63.96 | 63.29 | 63.42 | 7,387 | -0.91(-1.41%) |
Jan 20, 2022 | 64.97 | 64.97 | 64.33 | 64.33 | 1,780 | -0.40(-0.61%) |
Jan 19, 2022 | 64.84 | 64.84 | 64.64 | 64.72 | 12,697 | +0.32(+0.50%) |
Jan 18, 2022 | 64.58 | 64.58 | 64.26 | 64.40 | 2,761 | -0.78(-1.20%) |
Jan 14, 2022 | 65.19 | 0 | -0.46(-0.70%) | |||
Jan 13, 2022 | 65.89 | 66.03 | 65.64 | 65.64 | 1,257 | -0.17(-0.26%) |
Jan 12, 2022 | 65.60 | 65.98 | 65.33 | 65.81 | 3,428 | +1.22(+1.89%) |
Jan 11, 2022 | 64.38 | 64.59 | 64.30 | 64.59 | 5,030 | +0.41(+0.65%) |
Jan 10, 2022 | 64.17 | 64.18 | 63.76 | 64.18 | 2,270 | -1.90(-2.88%) |
Jan 07, 2022 | 65.91 | 66.08 | 65.91 | 66.08 | 2,447 | +0.23(+0.34%) |
Jan 06, 2022 | 66.12 | 66.21 | 65.80 | 65.85 | 7,091 | -0.52(-0.78%) |
Jan 05, 2022 | 66.93 | 67.12 | 66.37 | 66.37 | 1,321 | -0.60(-0.90%) |
Jan 04, 2022 | 67.13 | 67.14 | 66.83 | 66.97 | 1,414 | -0.16(-0.23%) |
Jan 03, 2022 | 67.17 | 67.18 | 66.74 | 67.13 | 4,449 | +0.01(+0.01%) |
Dec 31, 2021 | 67.13 | 67.13 | 67.13 | 67.13 | 282 | +0.22(+0.32%) |
Dec 30, 2021 | 67.03 | 67.19 | 66.91 | 66.91 | 1,609 | -0.34(-0.50%) |
Dec 29, 2021 | 67.25 | 67.25 | 67.25 | 67.25 | 1,878 | +0.23(+0.34%) |
Dec 28, 2021 | 66.93 | 67.09 | 66.93 | 67.02 | 2,413 | +0.29(+0.43%) |
Dec 27, 2021 | 66.28 | 66.76 | 66.28 | 66.73 | 2,130 | +0.78(+1.18%) |
Dec 23, 2021 | 65.66 | 65.96 | 65.65 | 65.96 | 3,575 | +0.54(+0.82%) |
Dec 22, 2021 | 64.73 | 65.44 | 64.61 | 65.42 | 3,757 | +0.81(+1.25%) |
Dec 21, 2021 | 64.32 | 64.66 | 64.11 | 64.61 | 5,262 | +0.72(+1.12%) |
Dec 20, 2021 | 63.88 | 63.89 | 63.88 | 63.89 | 339 | -0.22(-0.35%) |
Dec 17, 2021 | 64.26 | 64.26 | 64.12 | 64.12 | 1,760 | -1.05(-1.62%) |
Dec 16, 2021 | 65.34 | 65.34 | 65.04 | 65.17 | 5,097 | +0.34(+0.53%) |
Dec 15, 2021 | 64.18 | 64.83 | 64.18 | 64.83 | 1,425 | +0.81(+1.27%) |
Dec 14, 2021 | 64.69 | 64.69 | 64.02 | 64.02 | 1,613 | -0.79(-1.21%) |
Dec 13, 2021 | 65.32 | 65.32 | 64.79 | 64.80 | 2,454 | -0.47(-0.72%) |
Dec 10, 2021 | 65.26 | 65.45 | 65.16 | 65.28 | 2,607 | -0.13(-0.20%) |
Dec 09, 2021 | 65.13 | 65.44 | 65.13 | 65.41 | 1,055 | -0.10(-0.15%) |
Dec 08, 2021 | 65.68 | 65.69 | 65.46 | 65.51 | 3,645 | +0.09(+0.14%) |
Dec 07, 2021 | 64.82 | 65.42 | 64.82 | 65.42 | 8,502 | +1.37(+2.14%) |
Dec 06, 2021 | 63.80 | 64.24 | 63.80 | 64.04 | 2,035 | +0.22(+0.35%) |
Dec 03, 2021 | 63.89 | 63.89 | 63.69 | 63.82 | 1,726 | +0.06(+0.09%) |
Dec 02, 2021 | 63.45 | 63.93 | 63.45 | 63.76 | 9,582 | +0.11(+0.17%) |
Dec 01, 2021 | 64.27 | 64.56 | 63.66 | 63.66 | 3,496 | -0.11(-0.17%) |
Nov 30, 2021 | 63.53 | 63.94 | 64.21 | 63.76 | 3,063 | -0.45(-0.70%) |
Nov 29, 2021 | 64.15 | 64.21 | 63.99 | 64.21 | 1,800 | +0.56(+0.88%) |
Nov 26, 2021 | 63.95 | 63.95 | 63.62 | 63.66 | 1,625 | -0.28(-0.43%) |
Nov 24, 2021 | 63.57 | 63.93 | 63.57 | 63.93 | 3,917 | -0.24(-0.38%) |
Nov 23, 2021 | 64.43 | 64.68 | 63.84 | 64.18 | 2,965 | -1.74(-2.64%) |
Nov 19, 2021 | 65.92 | 65.92 | 65.92 | 158 | -0.80(-1.19%) | |
Nov 18, 2021 | 66.46 | 66.71 | 66.51 | 66.71 | 2,355 | +0.41(+0.62%) |
Nov 16, 2021 | 66.30 | 66.30 | 66.30 | 659 | -0.72(-1.08%) | |
Nov 15, 2021 | 67.02 | 67.02 | 67.02 | 67.02 | 397 | +0.18(+0.27%) |
Nov 12, 2021 | 66.42 | 66.84 | 66.42 | 66.84 | 1,288 | +0.77(+1.16%) |
Nov 11, 2021 | 65.83 | 66.08 | 65.83 | 66.08 | 587 | -0.50(-0.75%) |
Nov 09, 2021 | 66.56 | 66.72 | 66.56 | 66.57 | 927 | +0.30(+0.45%) |
Nov 08, 2021 | 66.21 | 66.27 | 66.21 | 66.27 | 1,831 | +0.37(+0.57%) |
Nov 05, 2021 | 66.16 | 66.16 | 65.90 | 65.90 | 936 | -0.88(-1.32%) |
Nov 04, 2021 | 66.68 | 66.78 | 66.64 | 66.78 | 950 | +0.10(+0.15%) |
Nov 03, 2021 | 66.15 | 66.71 | 66.15 | 66.68 | 2,366 | +0.50(+0.76%) |