Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.12 | 62.26 | 61.78 | 1,217,940 | +0.16(+0.27%) | |
Jan 28, 2022 | 60.87 | 61.62 | 60.29 | 61.62 | 1,295,633 | +0.43(+0.71%) |
Jan 27, 2022 | 62.02 | 62.66 | 60.82 | 61.19 | 930,390 | -0.13(-0.20%) |
Jan 26, 2022 | 62.06 | 63.19 | 60.96 | 61.31 | 1,183,258 | -0.27(-0.44%) |
Jan 25, 2022 | 61.73 | 62.32 | 60.54 | 61.58 | 1,413,167 | -0.83(-1.33%) |
Jan 24, 2022 | 61.71 | 62.58 | 60.04 | 62.41 | 1,933,970 | +0.05(+0.08%) |
Jan 21, 2022 | 62.97 | 63.58 | 62.02 | 62.36 | 1,436,014 | -0.50(-0.80%) |
Jan 20, 2022 | 64.33 | 64.88 | 62.74 | 62.86 | 1,281,040 | -1.64(-2.54%) |
Jan 19, 2022 | 65.34 | 65.54 | 64.34 | 64.50 | 1,136,321 | -0.66(-1.02%) |
Jan 18, 2022 | 65.69 | 65.78 | 64.74 | 65.16 | 1,220,151 | -1.16(-1.76%) |
Jan 14, 2022 | 66.32 | 0 | -0.11(-0.16%) | |||
Jan 13, 2022 | 66.30 | 66.79 | 66.12 | 66.43 | 1,120,820 | +0.20(+0.31%) |
Jan 12, 2022 | 66.94 | 67.21 | 66.14 | 66.23 | 1,517,510 | -0.48(-0.72%) |
Jan 11, 2022 | 65.86 | 66.97 | 65.86 | 66.71 | 1,778,817 | +0.76(+1.15%) |
Jan 10, 2022 | 67.58 | 68.01 | 65.14 | 65.95 | 2,368,149 | -1.64(-2.42%) |
Jan 07, 2022 | 65.24 | 68.00 | 64.71 | 67.58 | 3,145,054 | +2.33(+3.57%) |
Jan 06, 2022 | 66.49 | 68.87 | 64.49 | 65.26 | 5,774,205 | +4.52(+7.45%) |
Jan 05, 2022 | 60.97 | 61.73 | 60.16 | 60.73 | 1,804,476 | -0.17(-0.28%) |
Jan 04, 2022 | 61.50 | 61.83 | 60.77 | 60.91 | 2,358,238 | -0.60(-0.97%) |
Jan 03, 2022 | 61.01 | 61.53 | 60.64 | 61.50 | 1,755,486 | +0.52(+0.85%) |
Dec 31, 2021 | 60.42 | 61.24 | 60.42 | 60.98 | 742,952 | +0.35(+0.57%) |
Dec 30, 2021 | 60.62 | 61.36 | 60.47 | 60.64 | 962,633 | +0.35(+0.57%) |
Dec 29, 2021 | 60.13 | 60.34 | 59.54 | 60.29 | 717,757 | +0.42(+0.71%) |
Dec 28, 2021 | 59.19 | 60.20 | 59.19 | 59.87 | 775,878 | +0.45(+0.76%) |
Dec 27, 2021 | 59.35 | 59.61 | 58.76 | 59.42 | 1,155,240 | +0.00(+0.00%) |
Dec 23, 2021 | 58.84 | 59.54 | 58.73 | 59.42 | 795,095 | +0.77(+1.31%) |
Dec 22, 2021 | 58.46 | 59.17 | 58.31 | 58.65 | 977,081 | -0.22(-0.38%) |
Dec 21, 2021 | 57.33 | 59.06 | 57.11 | 58.87 | 1,954,172 | +2.05(+3.61%) |
Dec 20, 2021 | 55.32 | 57.01 | 55.13 | 56.82 | 2,152,461 | +0.97(+1.74%) |
Dec 17, 2021 | 54.66 | 56.50 | 54.24 | 55.85 | 2,794,644 | +0.79(+1.43%) |
Dec 16, 2021 | 55.32 | 55.86 | 54.66 | 55.06 | 1,921,851 | +0.03(+0.05%) |
Dec 15, 2021 | 54.93 | 55.33 | 54.06 | 55.03 | 1,625,406 | +0.29(+0.53%) |
Dec 14, 2021 | 54.70 | 55.46 | 54.54 | 54.74 | 1,199,951 | +0.12(+0.21%) |
Dec 13, 2021 | 54.75 | 55.34 | 54.03 | 54.62 | 1,091,578 | -0.27(-0.49%) |
Dec 10, 2021 | 54.93 | 55.21 | 54.49 | 54.89 | 1,266,109 | +0.33(+0.60%) |
Dec 09, 2021 | 54.50 | 54.81 | 54.11 | 54.57 | 1,292,515 | -0.33(-0.60%) |
Dec 08, 2021 | 54.30 | 55.06 | 53.88 | 54.89 | 1,209,125 | +0.61(+1.12%) |
Dec 07, 2021 | 53.25 | 54.30 | 52.94 | 54.29 | 1,802,985 | +1.52(+2.88%) |
Dec 06, 2021 | 52.87 | 54.40 | 52.30 | 52.77 | 2,698,343 | +0.83(+1.59%) |
Dec 03, 2021 | 51.21 | 52.52 | 50.80 | 51.94 | 2,320,624 | +0.89(+1.73%) |
Dec 02, 2021 | 49.08 | 51.46 | 48.62 | 51.05 | 2,540,720 | +2.71(+5.61%) |
Dec 01, 2021 | 51.03 | 52.05 | 48.32 | 48.34 | 1,909,848 | -1.62(-3.24%) |
Nov 30, 2021 | 50.63 | 50.88 | 49.29 | 49.96 | 11,023,967 | -1.32(-2.57%) |
Nov 29, 2021 | 51.27 | 51.98 | 50.21 | 51.28 | 2,636,038 | +0.52(+1.02%) |
Nov 26, 2021 | 52.48 | 52.65 | 50.04 | 50.76 | 2,358,603 | -3.10(-5.75%) |
Nov 24, 2021 | 54.67 | 54.67 | 53.58 | 53.85 | 1,804,197 | -1.10(-2.00%) |
Nov 23, 2021 | 55.28 | 56.39 | 54.72 | 54.95 | 2,383,440 | -0.23(-0.42%) |
Nov 22, 2021 | 54.37 | 55.78 | 53.73 | 55.18 | 2,082,036 | +0.94(+1.74%) |
Nov 19, 2021 | 54.77 | 55.39 | 53.76 | 54.24 | 2,297,552 | -0.51(-0.93%) |
Nov 18, 2021 | 56.07 | 54.81 | 53.81 | 54.75 | 2,419,548 | -1.73(-3.07%) |
Nov 17, 2021 | 55.66 | 57.20 | 55.24 | 56.48 | 1,952,771 | +0.94(+1.70%) |
Nov 16, 2021 | 55.87 | 56.60 | 55.20 | 55.54 | 1,685,577 | -0.45(-0.81%) |
Nov 15, 2021 | 54.79 | 56.80 | 54.41 | 55.99 | 2,577,298 | +1.62(+2.97%) |
Nov 12, 2021 | 55.09 | 55.21 | 53.03 | 54.37 | 3,190,514 | -1.27(-2.28%) |
Nov 11, 2021 | 56.00 | 56.91 | 55.61 | 55.64 | 1,751,860 | -0.72(-1.28%) |
Nov 10, 2021 | 56.89 | 56.37 | 2,057,833 | -0.19(-0.34%) | ||
Nov 09, 2021 | 56.10 | 56.70 | 55.70 | 56.56 | 1,492,562 | +0.63(+1.12%) |
Nov 08, 2021 | 55.70 | 56.02 | 54.75 | 55.93 | 2,425,967 | +0.45(+0.82%) |
Nov 05, 2021 | 54.77 | 55.66 | 54.63 | 55.48 | 1,608,987 | +1.45(+2.69%) |
Nov 04, 2021 | 55.32 | 55.60 | 53.93 | 54.03 | 1,863,654 | -1.36(-2.46%) |
Nov 03, 2021 | 54.58 | 56.06 | 54.30 | 55.39 | 1,384,560 | +1.04(+1.90%) |
Nov 02, 2021 | 55.30 | 55.52 | 53.61 | 54.35 | 1,290,883 | -0.80(-1.46%) |