Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.65 | 62.06 | 61.53 | 61.79 | 14,750 | +0.04(+0.07%) |
Jan 28, 2022 | 61.53 | 61.75 | 61.39 | 61.75 | 13,828 | +0.05(+0.09%) |
Jan 27, 2022 | 62.50 | 62.50 | 61.30 | 61.70 | 23,979 | -0.55(-0.89%) |
Jan 26, 2022 | 62.26 | 62.47 | 62.21 | 62.25 | 13,649 | +0.35(+0.57%) |
Jan 25, 2022 | 61.90 | 62.04 | 61.53 | 61.90 | 9,607 | -0.27(-0.44%) |
Jan 24, 2022 | 62.24 | 62.69 | 61.70 | 62.17 | 16,295 | -0.30(-0.48%) |
Jan 21, 2022 | 62.57 | 62.78 | 62.13 | 62.47 | 32,680 | -0.06(-0.10%) |
Jan 20, 2022 | 63.34 | 63.34 | 62.48 | 62.53 | 47,032 | -0.21(-0.34%) |
Jan 19, 2022 | 63.06 | 63.22 | 62.53 | 62.74 | 14,650 | +0.12(+0.20%) |
Jan 18, 2022 | 62.80 | 63.17 | 62.62 | 62.62 | 27,810 | -0.28(-0.45%) |
Jan 14, 2022 | 62.90 | 0 | +0.26(+0.42%) | |||
Jan 13, 2022 | 63.13 | 63.44 | 62.64 | 62.64 | 65,317 | -0.31(-0.50%) |
Jan 12, 2022 | 62.99 | 62.99 | 62.73 | 62.95 | 6,966 | +0.18(+0.29%) |
Jan 11, 2022 | 62.69 | 62.91 | 62.55 | 62.77 | 6,948 | +0.29(+0.47%) |
Jan 10, 2022 | 62.55 | 62.62 | 62.40 | 62.48 | 8,237 | -0.20(-0.31%) |
Jan 07, 2022 | 62.65 | 62.92 | 62.51 | 62.68 | 51,154 | +0.05(+0.08%) |
Jan 06, 2022 | 62.64 | 62.76 | 62.42 | 62.63 | 51,725 | +0.05(+0.08%) |
Jan 05, 2022 | 62.96 | 62.99 | 62.44 | 62.58 | 20,950 | -0.29(-0.46%) |
Jan 04, 2022 | 63.04 | 63.04 | 62.82 | 62.87 | 6,884 | -0.12(-0.19%) |
Jan 03, 2022 | 62.81 | 62.99 | 62.75 | 62.99 | 3,790 | +0.24(+0.38%) |
Dec 31, 2021 | 62.90 | 62.90 | 62.73 | 62.75 | 7,217 | -0.03(-0.05%) |
Dec 30, 2021 | 62.97 | 62.97 | 62.78 | 62.78 | 2,485 | -0.10(-0.17%) |
Dec 29, 2021 | 62.99 | 63.01 | 62.75 | 62.88 | 7,636 | +0.01(+0.01%) |
Dec 28, 2021 | 62.90 | 62.90 | 62.77 | 62.88 | 7,657 | -0.02(-0.03%) |
Dec 27, 2021 | 62.99 | 62.99 | 62.71 | 62.90 | 9,333 | +0.28(+0.45%) |
Dec 23, 2021 | 62.57 | 63.01 | 62.48 | 62.62 | 8,774 | -0.27(-0.43%) |
Dec 22, 2021 | 62.85 | 62.98 | 62.58 | 62.89 | 13,798 | +0.32(+0.52%) |
Dec 21, 2021 | 62.15 | 62.75 | 62.15 | 62.57 | 225,629 | +0.34(+0.54%) |
Dec 20, 2021 | 62.17 | 62.23 | 61.93 | 62.23 | 8,593 | -0.15(-0.23%) |
Dec 17, 2021 | 62.09 | 62.66 | 62.09 | 62.38 | 2,683 | +0.12(+0.18%) |
Dec 16, 2021 | 61.95 | 62.62 | 61.95 | 62.26 | 10,388 | -0.29(-0.46%) |
Dec 15, 2021 | 62.15 | 62.67 | 62.15 | 62.55 | 1,993 | +0.11(+0.18%) |
Dec 14, 2021 | 62.25 | 62.72 | 62.25 | 62.44 | 3,466 | -0.07(-0.12%) |
Dec 13, 2021 | 62.31 | 62.77 | 62.27 | 62.51 | 8,260 | -0.02(-0.03%) |
Dec 10, 2021 | 62.84 | 62.84 | 62.32 | 62.53 | 2,156 | +0.03(+0.05%) |
Dec 09, 2021 | 62.56 | 62.65 | 62.35 | 62.50 | 2,770 | -0.18(-0.29%) |
Dec 08, 2021 | 62.81 | 63.00 | 62.51 | 62.68 | 48,479 | +0.02(+0.03%) |
Dec 07, 2021 | 62.75 | 62.88 | 62.62 | 62.66 | 20,225 | +0.44(+0.71%) |
Dec 06, 2021 | 62.04 | 62.34 | 61.71 | 62.22 | 14,762 | +0.34(+0.55%) |
Dec 03, 2021 | 61.93 | 62.04 | 61.53 | 61.88 | 19,142 | +0.21(+0.34%) |
Dec 02, 2021 | 61.17 | 61.98 | 61.17 | 61.67 | 17,575 | +0.36(+0.59%) |
Dec 01, 2021 | 61.67 | 62.00 | 61.29 | 61.31 | 10,400 | -0.41(-0.66%) |
Nov 30, 2021 | 61.93 | 62.13 | 61.72 | 61.72 | 9,347 | -0.30(-0.48%) |
Nov 29, 2021 | 61.82 | 62.07 | 61.74 | 62.02 | 5,108 | +0.45(+0.74%) |
Nov 26, 2021 | 62.02 | 62.18 | 61.42 | 61.56 | 52,559 | -0.98(-1.56%) |
Nov 24, 2021 | 62.40 | 62.70 | 62.40 | 62.54 | 10,817 | +0.07(+0.11%) |
Nov 23, 2021 | 62.53 | 62.94 | 62.47 | 62.47 | 100,843 | -0.22(-0.34%) |
Nov 22, 2021 | 62.49 | 62.85 | 62.49 | 62.69 | 5,309 | -0.07(-0.11%) |
Nov 19, 2021 | 62.85 | 62.96 | 62.44 | 62.75 | 10,829 | -0.15(-0.23%) |
Nov 18, 2021 | 62.76 | 62.90 | 62.71 | 62.90 | 8,481 | +0.03(+0.05%) |
Nov 17, 2021 | 62.91 | 63.12 | 62.87 | 62.87 | 3,248 | +0.10(+0.16%) |
Nov 16, 2021 | 62.73 | 63.00 | 62.73 | 62.77 | 4,154 | -0.16(-0.25%) |
Nov 15, 2021 | 62.99 | 63.00 | 62.75 | 62.93 | 8,539 | +0.03(+0.05%) |
Nov 12, 2021 | 62.94 | 63.20 | 62.90 | 62.90 | 10,336 | -0.37(-0.58%) |
Nov 11, 2021 | 63.29 | 63.33 | 63.09 | 63.27 | 3,390 | +0.26(+0.40%) |
Nov 10, 2021 | 62.94 | 63.02 | 6,988 | +0.08(+0.13%) | ||
Nov 09, 2021 | 62.64 | 62.95 | 62.64 | 62.94 | 11,511 | -0.02(-0.02%) |
Nov 08, 2021 | 62.94 | 62.95 | 62.39 | 62.95 | 23,217 | +0.07(+0.11%) |
Nov 05, 2021 | 62.92 | 63.03 | 62.66 | 62.88 | 33,083 | +0.16(+0.26%) |
Nov 04, 2021 | 62.80 | 62.99 | 62.69 | 62.72 | 42,159 | -0.05(-0.09%) |
Nov 03, 2021 | 62.71 | 62.77 | 62.68 | 62.77 | 8,705 | +0.16(+0.26%) |
Nov 02, 2021 | 62.64 | 62.68 | 62.41 | 62.61 | 84,996 | +0.14(+0.22%) |