Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.05 | 65.50 | 65.49 | 113,845 | +0.02(+0.03%) | |
Jan 28, 2022 | 64.38 | 65.48 | 64.04 | 65.47 | 223,124 | +0.72(+1.11%) |
Jan 27, 2022 | 64.59 | 65.56 | 64.55 | 64.75 | 128,149 | +0.53(+0.82%) |
Jan 26, 2022 | 64.36 | 65.04 | 63.94 | 64.22 | 218,092 | -0.54(-0.83%) |
Jan 25, 2022 | 64.79 | 64.96 | 63.84 | 64.76 | 182,748 | -0.54(-0.82%) |
Jan 24, 2022 | 65.26 | 65.66 | 63.91 | 65.30 | 223,330 | -0.25(-0.38%) |
Jan 21, 2022 | 65.58 | 66.26 | 65.40 | 65.54 | 599,714 | -0.04(-0.05%) |
Jan 20, 2022 | 65.90 | 66.26 | 65.50 | 65.58 | 76,868 | -0.22(-0.33%) |
Jan 19, 2022 | 65.57 | 66.27 | 65.53 | 65.79 | 200,876 | +0.29(+0.44%) |
Jan 18, 2022 | 66.01 | 66.03 | 65.34 | 65.51 | 157,450 | -0.92(-1.38%) |
Jan 14, 2022 | 66.42 | 0 | +0.47(+0.71%) | |||
Jan 13, 2022 | 65.75 | 66.04 | 65.64 | 65.95 | 166,654 | +0.27(+0.41%) |
Jan 12, 2022 | 65.81 | 65.81 | 65.38 | 65.69 | 59,643 | -0.01(-0.01%) |
Jan 11, 2022 | 65.76 | 65.76 | 65.04 | 65.69 | 76,708 | -0.03(-0.05%) |
Jan 10, 2022 | 65.88 | 65.98 | 65.53 | 65.73 | 91,419 | -0.18(-0.27%) |
Jan 07, 2022 | 65.58 | 66.09 | 65.45 | 65.91 | 98,151 | +0.45(+0.68%) |
Jan 06, 2022 | 65.86 | 66.06 | 65.44 | 65.46 | 70,903 | -0.20(-0.31%) |
Jan 05, 2022 | 65.33 | 66.21 | 65.33 | 65.66 | 59,452 | +0.12(+0.19%) |
Jan 04, 2022 | 65.01 | 65.76 | 65.01 | 65.54 | 95,566 | +0.55(+0.84%) |
Jan 03, 2022 | 64.69 | 65.01 | 64.20 | 64.99 | 137,276 | +0.03(+0.04%) |
Dec 31, 2021 | 64.56 | 65.08 | 64.56 | 64.96 | 18,436 | +0.35(+0.54%) |
Dec 30, 2021 | 64.85 | 64.95 | 64.62 | 64.62 | 36,191 | -0.11(-0.17%) |
Dec 29, 2021 | 64.44 | 64.88 | 64.44 | 64.73 | 50,852 | +0.31(+0.48%) |
Dec 28, 2021 | 63.91 | 64.47 | 63.91 | 64.42 | 47,684 | +0.36(+0.57%) |
Dec 27, 2021 | 63.53 | 64.06 | 63.53 | 64.06 | 46,359 | +0.58(+0.91%) |
Dec 23, 2021 | 63.40 | 63.63 | 63.40 | 63.48 | 61,480 | +0.17(+0.26%) |
Dec 22, 2021 | 63.04 | 63.31 | 62.71 | 63.31 | 41,484 | +0.34(+0.53%) |
Dec 21, 2021 | 62.96 | 63.10 | 62.81 | 62.98 | 188,535 | +0.00(+0.01%) |
Dec 20, 2021 | 62.62 | 62.97 | 62.47 | 62.97 | 51,339 | -0.07(-0.12%) |
Dec 17, 2021 | 63.76 | 63.87 | 63.02 | 63.05 | 66,151 | -0.82(-1.29%) |
Dec 16, 2021 | 63.22 | 63.94 | 63.21 | 63.87 | 47,358 | +0.70(+1.11%) |
Dec 15, 2021 | 62.65 | 63.19 | 62.65 | 63.17 | 63,079 | +0.60(+0.96%) |
Dec 14, 2021 | 62.67 | 62.75 | 62.44 | 62.56 | 36,486 | -0.00(-0.00%) |
Dec 13, 2021 | 61.83 | 62.70 | 61.78 | 62.57 | 59,689 | +0.47(+0.76%) |
Dec 10, 2021 | 61.59 | 62.09 | 61.59 | 62.09 | 52,670 | +0.77(+1.26%) |
Dec 09, 2021 | 60.90 | 61.48 | 60.90 | 61.32 | 25,884 | +0.17(+0.28%) |
Dec 08, 2021 | 61.16 | 61.26 | 60.68 | 61.15 | 18,946 | -0.01(-0.01%) |
Dec 07, 2021 | 61.19 | 61.49 | 61.11 | 61.15 | 41,767 | +0.05(+0.07%) |
Dec 06, 2021 | 60.41 | 61.35 | 60.41 | 61.11 | 35,422 | +1.07(+1.78%) |
Dec 03, 2021 | 59.56 | 60.04 | 59.56 | 60.04 | 38,550 | +0.75(+1.27%) |
Dec 02, 2021 | 58.56 | 59.65 | 58.56 | 59.29 | 29,864 | +0.80(+1.37%) |
Dec 01, 2021 | 58.94 | 59.58 | 58.47 | 58.48 | 43,314 | -0.08(-0.14%) |
Nov 30, 2021 | 60.00 | 60.00 | 58.52 | 58.56 | 31,840 | -1.65(-2.74%) |
Nov 29, 2021 | 60.20 | 60.48 | 60.04 | 60.21 | 41,906 | +0.17(+0.28%) |
Nov 26, 2021 | 60.28 | 60.33 | 59.91 | 60.05 | 31,630 | -0.81(-1.34%) |
Nov 24, 2021 | 61.11 | 61.11 | 60.69 | 60.86 | 98,236 | -0.40(-0.65%) |
Nov 23, 2021 | 60.77 | 61.26 | 60.75 | 61.26 | 61,884 | +0.47(+0.77%) |
Nov 22, 2021 | 60.42 | 61.19 | 60.42 | 60.79 | 18,733 | +0.42(+0.69%) |
Nov 19, 2021 | 60.80 | 60.80 | 60.37 | 60.37 | 20,978 | -0.40(-0.66%) |
Nov 18, 2021 | 60.91 | 60.79 | 60.79 | 60.77 | 31,294 | -0.21(-0.34%) |
Nov 17, 2021 | 60.94 | 61.04 | 60.93 | 60.98 | 22,339 | -0.16(-0.25%) |
Nov 16, 2021 | 61.46 | 61.63 | 61.09 | 61.14 | 34,196 | -0.35(-0.57%) |
Nov 15, 2021 | 61.36 | 61.55 | 61.26 | 61.49 | 38,269 | +0.28(+0.46%) |
Nov 12, 2021 | 61.35 | 61.48 | 61.15 | 61.20 | 23,494 | +0.01(+0.01%) |
Nov 11, 2021 | 61.26 | 61.26 | 61.06 | 61.20 | 26,560 | -0.04(-0.06%) |
Nov 10, 2021 | 61.12 | 61.23 | 65,481 | +0.29(+0.48%) | ||
Nov 09, 2021 | 60.69 | 61.05 | 60.69 | 60.94 | 23,049 | +0.11(+0.19%) |
Nov 08, 2021 | 61.39 | 61.39 | 60.64 | 60.82 | 40,057 | -0.53(-0.86%) |
Nov 05, 2021 | 61.12 | 61.44 | 61.12 | 61.35 | 31,464 | +0.38(+0.63%) |
Nov 04, 2021 | 60.74 | 60.97 | 60.74 | 60.97 | 22,793 | -0.12(-0.19%) |
Nov 03, 2021 | 60.30 | 61.09 | 60.30 | 61.09 | 38,136 | +0.86(+1.42%) |
Nov 02, 2021 | 59.98 | 60.31 | 59.96 | 60.23 | 43,626 | +0.32(+0.54%) |