Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 62.14 | 64.06 | 63.98 | 630,844 | +1.10(+1.75%) | |
Jan 28, 2022 | 63.13 | 63.43 | 61.01 | 62.87 | 546,578 | -0.71(-1.11%) |
Jan 27, 2022 | 65.51 | 66.24 | 63.00 | 63.58 | 513,113 | -1.49(-2.30%) |
Jan 26, 2022 | 66.77 | 67.72 | 64.22 | 65.08 | 572,259 | -0.98(-1.48%) |
Jan 25, 2022 | 65.66 | 66.36 | 63.22 | 66.05 | 570,396 | -0.49(-0.73%) |
Jan 24, 2022 | 64.19 | 66.70 | 63.56 | 66.54 | 485,723 | +0.73(+1.11%) |
Jan 21, 2022 | 66.54 | 67.07 | 65.50 | 65.81 | 568,920 | -1.26(-1.88%) |
Jan 20, 2022 | 68.44 | 68.76 | 66.15 | 67.08 | 965,699 | -1.30(-1.90%) |
Jan 19, 2022 | 71.16 | 71.16 | 68.25 | 68.38 | 552,758 | -2.20(-3.12%) |
Jan 18, 2022 | 70.27 | 71.10 | 69.55 | 70.58 | 505,694 | -0.18(-0.26%) |
Jan 14, 2022 | 70.77 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 69.20 | 71.35 | 69.06 | 70.78 | 635,415 | +2.27(+3.31%) |
Jan 12, 2022 | 69.56 | 69.94 | 68.34 | 68.51 | 511,325 | -0.40(-0.58%) |
Jan 11, 2022 | 69.93 | 70.18 | 67.34 | 68.92 | 579,574 | -0.71(-1.02%) |
Jan 10, 2022 | 70.88 | 70.88 | 68.39 | 69.63 | 917,065 | -1.31(-1.85%) |
Jan 07, 2022 | 70.63 | 72.31 | 70.55 | 70.94 | 783,101 | -0.63(-0.88%) |
Jan 06, 2022 | 70.74 | 72.04 | 70.06 | 71.57 | 790,381 | +1.39(+1.98%) |
Jan 05, 2022 | 70.26 | 72.25 | 70.01 | 70.18 | 1,194,676 | +0.35(+0.51%) |
Jan 04, 2022 | 66.81 | 70.27 | 66.21 | 69.83 | 757,998 | +3.60(+5.44%) |
Jan 03, 2022 | 67.01 | 67.81 | 65.95 | 66.23 | 378,670 | -0.13(-0.20%) |
Dec 31, 2021 | 66.70 | 66.88 | 66.02 | 66.36 | 235,669 | -0.31(-0.46%) |
Dec 30, 2021 | 67.13 | 67.52 | 66.52 | 66.67 | 611,366 | -0.18(-0.27%) |
Dec 29, 2021 | 66.33 | 67.25 | 66.33 | 66.85 | 355,463 | +0.37(+0.56%) |
Dec 28, 2021 | 65.37 | 66.81 | 65.37 | 66.47 | 813,433 | +0.87(+1.33%) |
Dec 27, 2021 | 64.49 | 65.64 | 64.17 | 65.60 | 268,344 | +1.08(+1.68%) |
Dec 23, 2021 | 64.47 | 65.03 | 64.16 | 64.52 | 242,210 | +0.41(+0.64%) |
Dec 22, 2021 | 64.69 | 65.11 | 63.65 | 64.11 | 330,308 | -0.59(-0.92%) |
Dec 21, 2021 | 62.20 | 64.74 | 61.74 | 64.70 | 625,474 | +3.48(+5.68%) |
Dec 20, 2021 | 62.84 | 63.02 | 60.30 | 61.23 | 937,109 | -2.70(-4.22%) |
Dec 17, 2021 | 62.42 | 64.38 | 61.46 | 63.93 | 2,059,531 | +1.16(+1.85%) |
Dec 16, 2021 | 63.01 | 63.98 | 62.54 | 62.77 | 574,015 | +0.30(+0.48%) |
Dec 15, 2021 | 62.39 | 63.07 | 61.48 | 62.47 | 610,499 | +0.25(+0.40%) |
Dec 14, 2021 | 63.59 | 64.36 | 62.07 | 62.22 | 722,682 | -1.44(-2.26%) |
Dec 13, 2021 | 63.14 | 64.29 | 62.49 | 63.66 | 592,812 | -1.58(-2.42%) |
Dec 10, 2021 | 66.09 | 66.78 | 65.00 | 65.24 | 655,485 | -0.53(-0.80%) |
Dec 09, 2021 | 66.20 | 66.28 | 65.34 | 65.77 | 419,384 | -1.13(-1.69%) |
Dec 08, 2021 | 67.05 | 67.72 | 66.57 | 66.90 | 279,250 | -0.20(-0.30%) |
Dec 07, 2021 | 67.12 | 68.63 | 66.96 | 67.10 | 353,031 | +0.99(+1.49%) |
Dec 06, 2021 | 65.76 | 67.36 | 65.52 | 66.11 | 505,746 | +1.56(+2.42%) |
Dec 03, 2021 | 64.95 | 65.11 | 64.02 | 64.55 | 372,991 | -0.20(-0.31%) |
Dec 02, 2021 | 62.90 | 65.11 | 62.45 | 64.75 | 478,382 | +2.43(+3.90%) |
Dec 01, 2021 | 64.86 | 65.37 | 62.29 | 62.32 | 389,349 | -0.73(-1.15%) |
Nov 30, 2021 | 64.26 | 64.52 | 62.06 | 63.05 | 683,689 | -2.30(-3.52%) |
Nov 29, 2021 | 67.56 | 67.56 | 64.92 | 65.34 | 382,652 | -1.29(-1.94%) |
Nov 26, 2021 | 67.89 | 68.05 | 66.01 | 66.64 | 247,861 | -3.69(-5.24%) |
Nov 24, 2021 | 69.46 | 70.73 | 69.39 | 70.32 | 301,242 | +0.60(+0.87%) |
Nov 23, 2021 | 69.21 | 70.02 | 68.77 | 69.72 | 349,086 | +0.89(+1.29%) |
Nov 22, 2021 | 68.79 | 70.66 | 68.68 | 68.83 | 881,369 | +0.43(+0.63%) |
Nov 19, 2021 | 70.00 | 70.36 | 68.38 | 68.40 | 498,130 | -2.07(-2.94%) |
Nov 18, 2021 | 70.93 | 70.75 | 70.40 | 70.47 | 749,653 | -0.14(-0.20%) |
Nov 17, 2021 | 72.68 | 72.68 | 69.87 | 70.61 | 597,352 | -2.01(-2.77%) |
Nov 16, 2021 | 74.18 | 74.89 | 72.61 | 72.62 | 585,474 | -1.23(-1.67%) |
Nov 15, 2021 | 73.85 | 74.16 | 73.21 | 73.85 | 880,267 | +0.46(+0.62%) |
Nov 12, 2021 | 72.50 | 74.22 | 71.84 | 73.40 | 750,131 | +1.38(+1.92%) |
Nov 11, 2021 | 71.15 | 72.04 | 70.68 | 72.01 | 542,767 | +0.82(+1.15%) |
Nov 10, 2021 | 70.51 | 71.36 | 71.19 | 594,050 | +0.59(+0.84%) | |
Nov 09, 2021 | 70.70 | 70.73 | 69.76 | 70.60 | 456,147 | -0.31(-0.44%) |
Nov 08, 2021 | 70.21 | 71.23 | 69.64 | 70.92 | 507,724 | +1.54(+2.21%) |
Nov 05, 2021 | 68.62 | 69.67 | 68.05 | 69.38 | 435,764 | +1.40(+2.06%) |
Nov 04, 2021 | 68.06 | 68.85 | 67.72 | 67.98 | 320,740 | +0.40(+0.59%) |
Nov 03, 2021 | 68.00 | 68.67 | 67.26 | 67.58 | 434,938 | -0.92(-1.34%) |
Nov 02, 2021 | 69.50 | 69.50 | 67.73 | 68.49 | 474,848 | -0.63(-0.91%) |