Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.57 | 59.46 | 59.41 | 614,185 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.79 | 58.99 | 56.43 | 58.99 | 697,500 | +2.29(+4.03%) |
Jan 27, 2022 | 57.69 | 58.28 | 56.36 | 56.70 | 740,184 | -0.89(-1.54%) |
Jan 26, 2022 | 59.05 | 59.72 | 57.36 | 57.59 | 523,517 | -1.01(-1.72%) |
Jan 25, 2022 | 58.00 | 58.93 | 57.50 | 58.59 | 502,714 | -0.17(-0.29%) |
Jan 24, 2022 | 57.69 | 58.95 | 56.96 | 58.76 | 736,487 | +0.73(+1.26%) |
Jan 21, 2022 | 58.39 | 59.36 | 58.01 | 58.03 | 674,739 | -0.30(-0.51%) |
Jan 20, 2022 | 60.03 | 60.26 | 58.25 | 58.33 | 610,909 | -1.68(-2.79%) |
Jan 19, 2022 | 60.76 | 61.28 | 59.98 | 60.00 | 392,196 | -0.75(-1.24%) |
Jan 18, 2022 | 61.34 | 61.37 | 60.66 | 60.75 | 388,000 | -0.96(-1.56%) |
Jan 14, 2022 | 61.71 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.81 | 62.24 | 61.52 | 62.02 | 348,426 | +0.51(+0.82%) |
Jan 12, 2022 | 61.57 | 62.08 | 61.49 | 61.52 | 481,216 | -0.14(-0.22%) |
Jan 11, 2022 | 62.38 | 62.45 | 61.52 | 61.65 | 644,776 | -0.85(-1.36%) |
Jan 10, 2022 | 62.48 | 62.59 | 61.71 | 62.50 | 489,828 | -0.14(-0.22%) |
Jan 07, 2022 | 63.05 | 63.42 | 62.47 | 62.64 | 519,874 | -0.73(-1.16%) |
Jan 06, 2022 | 63.39 | 63.89 | 62.95 | 63.37 | 341,452 | +0.21(+0.33%) |
Jan 05, 2022 | 64.59 | 64.89 | 62.93 | 63.16 | 558,708 | -1.42(-2.20%) |
Jan 04, 2022 | 64.18 | 65.14 | 63.95 | 64.58 | 453,301 | +0.51(+0.79%) |
Jan 03, 2022 | 64.61 | 64.77 | 63.25 | 64.08 | 308,813 | -0.53(-0.83%) |
Dec 31, 2021 | 64.55 | 65.19 | 64.55 | 64.61 | 400,034 | +0.07(+0.11%) |
Dec 30, 2021 | 63.94 | 64.82 | 63.71 | 64.54 | 535,490 | +0.49(+0.76%) |
Dec 29, 2021 | 63.80 | 64.10 | 63.30 | 64.05 | 447,214 | +0.43(+0.68%) |
Dec 28, 2021 | 63.18 | 63.72 | 63.03 | 63.62 | 416,488 | +0.60(+0.95%) |
Dec 27, 2021 | 62.04 | 63.05 | 61.62 | 63.02 | 403,594 | +1.06(+1.70%) |
Dec 23, 2021 | 61.79 | 62.09 | 61.52 | 61.97 | 451,347 | +0.24(+0.39%) |
Dec 22, 2021 | 61.35 | 61.73 | 61.22 | 61.72 | 569,653 | +0.53(+0.87%) |
Dec 21, 2021 | 60.92 | 61.59 | 60.84 | 61.19 | 482,782 | +0.91(+1.51%) |
Dec 20, 2021 | 60.02 | 60.33 | 58.81 | 60.28 | 892,232 | -0.39(-0.64%) |
Dec 17, 2021 | 60.44 | 61.49 | 60.43 | 60.67 | 1,537,229 | -0.05(-0.07%) |
Dec 16, 2021 | 60.79 | 61.42 | 60.12 | 60.71 | 629,971 | +0.05(+0.07%) |
Dec 15, 2021 | 61.16 | 61.76 | 60.09 | 60.67 | 1,011,670 | -0.48(-0.78%) |
Dec 14, 2021 | 61.53 | 61.95 | 61.12 | 61.15 | 1,183,843 | -0.42(-0.69%) |
Dec 13, 2021 | 61.37 | 62.09 | 61.37 | 61.57 | 1,365,892 | +0.20(+0.32%) |
Dec 10, 2021 | 61.84 | 61.91 | 61.06 | 61.37 | 1,460,765 | -0.05(-0.07%) |
Dec 09, 2021 | 61.60 | 61.86 | 60.78 | 61.42 | 3,964,614 | -2.97(-4.61%) |
Dec 08, 2021 | 63.12 | 64.72 | 63.12 | 64.39 | 512,128 | +0.79(+1.25%) |
Dec 07, 2021 | 63.99 | 64.25 | 63.16 | 63.59 | 634,607 | +0.27(+0.43%) |
Dec 06, 2021 | 62.86 | 63.83 | 62.28 | 63.32 | 435,371 | +1.18(+1.90%) |
Dec 03, 2021 | 62.11 | 62.46 | 61.61 | 62.14 | 405,529 | +0.31(+0.50%) |
Dec 02, 2021 | 60.16 | 62.15 | 60.16 | 61.83 | 661,431 | +1.86(+3.10%) |
Dec 01, 2021 | 61.54 | 62.81 | 59.94 | 59.97 | 523,165 | -1.00(-1.64%) |
Nov 30, 2021 | 62.13 | 62.26 | 60.98 | 60.98 | 831,923 | -1.72(-2.75%) |
Nov 29, 2021 | 62.46 | 63.41 | 61.91 | 62.70 | 668,630 | +0.54(+0.87%) |
Nov 26, 2021 | 62.01 | 62.54 | 61.22 | 62.16 | 382,759 | -0.92(-1.45%) |
Nov 24, 2021 | 61.89 | 63.24 | 61.84 | 63.08 | 381,894 | +1.04(+1.68%) |
Nov 23, 2021 | 62.48 | 62.81 | 61.97 | 62.03 | 654,993 | -0.46(-0.73%) |
Nov 22, 2021 | 62.76 | 63.17 | 62.30 | 62.49 | 370,800 | -0.17(-0.27%) |
Nov 19, 2021 | 62.84 | 63.31 | 62.33 | 62.66 | 533,969 | -0.40(-0.63%) |
Nov 18, 2021 | 62.45 | 63.28 | 62.84 | 63.06 | 689,774 | +0.87(+1.40%) |
Nov 17, 2021 | 62.91 | 62.91 | 61.18 | 62.19 | 704,794 | -0.79(-1.26%) |
Nov 16, 2021 | 63.78 | 63.90 | 62.56 | 62.98 | 384,614 | -0.58(-0.91%) |
Nov 15, 2021 | 63.17 | 63.55 | 62.84 | 63.55 | 395,359 | +0.70(+1.12%) |
Nov 12, 2021 | 63.29 | 63.33 | 62.70 | 62.85 | 264,376 | -0.27(-0.43%) |
Nov 11, 2021 | 62.84 | 63.14 | 62.43 | 63.12 | 224,046 | +0.28(+0.44%) |
Nov 10, 2021 | 62.86 | 62.84 | 331,541 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.62 | 63.67 | 62.67 | 62.76 | 371,176 | -0.65(-1.02%) |
Nov 08, 2021 | 64.10 | 64.10 | 62.82 | 63.41 | 283,823 | -0.37(-0.58%) |
Nov 05, 2021 | 63.20 | 64.47 | 63.17 | 63.78 | 419,463 | +0.77(+1.23%) |
Nov 04, 2021 | 63.42 | 64.37 | 62.98 | 63.01 | 469,804 | -0.34(-0.54%) |
Nov 03, 2021 | 64.14 | 64.62 | 63.14 | 63.35 | 954,895 | -0.99(-1.54%) |
Nov 02, 2021 | 64.62 | 64.62 | 64.00 | 64.34 | 363,005 | +0.20(+0.31%) |