Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.25 | 62.08 | 62.04 | 7,361,562 | +0.46(+0.74%) | |
Jan 28, 2022 | 60.39 | 61.57 | 59.92 | 61.58 | 9,613,796 | +1.09(+1.80%) |
Jan 27, 2022 | 60.85 | 61.44 | 60.21 | 60.49 | 8,850,250 | +0.07(+0.11%) |
Jan 26, 2022 | 61.25 | 61.62 | 60.15 | 60.42 | 17,963,542 | -0.71(-1.16%) |
Jan 25, 2022 | 61.09 | 61.53 | 60.38 | 61.13 | 12,123,339 | -0.54(-0.88%) |
Jan 24, 2022 | 61.43 | 61.77 | 60.21 | 61.68 | 24,578,486 | -0.03(-0.05%) |
Jan 21, 2022 | 62.13 | 62.53 | 61.66 | 61.71 | 12,894,312 | -0.17(-0.28%) |
Jan 20, 2022 | 62.46 | 62.90 | 61.82 | 61.88 | 7,402,924 | -0.48(-0.78%) |
Jan 19, 2022 | 62.65 | 62.95 | 62.31 | 62.36 | 7,739,482 | -0.12(-0.20%) |
Jan 18, 2022 | 62.74 | 62.74 | 61.98 | 62.49 | 7,739,645 | -0.61(-0.96%) |
Jan 14, 2022 | 63.09 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.68 | 63.79 | 63.31 | 63.44 | 6,663,699 | -0.19(-0.30%) |
Jan 12, 2022 | 63.58 | 63.70 | 63.39 | 63.63 | 5,105,989 | +0.07(+0.10%) |
Jan 11, 2022 | 63.68 | 63.71 | 63.00 | 63.57 | 7,477,685 | +0.03(+0.04%) |
Jan 10, 2022 | 63.87 | 63.89 | 63.28 | 63.54 | 8,256,261 | -0.45(-0.70%) |
Jan 07, 2022 | 63.95 | 64.22 | 63.77 | 63.98 | 5,714,659 | -0.02(-0.03%) |
Jan 06, 2022 | 64.13 | 64.37 | 63.95 | 64.00 | 6,609,906 | -0.09(-0.15%) |
Jan 05, 2022 | 64.49 | 64.80 | 64.09 | 64.10 | 8,342,849 | -0.36(-0.56%) |
Jan 04, 2022 | 64.45 | 64.85 | 64.34 | 64.46 | 4,314,337 | +0.05(+0.07%) |
Jan 03, 2022 | 64.99 | 64.99 | 63.82 | 64.41 | 13,611,517 | -0.64(-0.98%) |
Dec 31, 2021 | 64.80 | 65.26 | 64.77 | 65.04 | 3,340,548 | +0.19(+0.29%) |
Dec 30, 2021 | 65.03 | 65.12 | 64.76 | 64.86 | 3,262,304 | -0.08(-0.12%) |
Dec 29, 2021 | 64.61 | 65.04 | 64.60 | 64.93 | 2,925,701 | +0.35(+0.54%) |
Dec 28, 2021 | 64.27 | 64.60 | 64.26 | 64.58 | 4,485,017 | +0.31(+0.49%) |
Dec 27, 2021 | 63.67 | 64.27 | 63.59 | 64.27 | 2,765,742 | +0.76(+1.19%) |
Dec 23, 2021 | 63.48 | 63.71 | 63.41 | 63.51 | 4,202,712 | +0.15(+0.24%) |
Dec 22, 2021 | 62.87 | 63.37 | 62.83 | 63.36 | 3,707,735 | +0.49(+0.78%) |
Dec 21, 2021 | 63.05 | 63.09 | 62.61 | 62.87 | 4,280,715 | +0.08(+0.12%) |
Dec 20, 2021 | 62.55 | 62.87 | 62.14 | 62.79 | 7,049,057 | -0.20(-0.31%) |
Dec 17, 2021 | 63.73 | 63.78 | 62.93 | 62.99 | 5,205,279 | -0.79(-1.25%) |
Dec 16, 2021 | 63.40 | 63.91 | 63.37 | 63.78 | 5,569,369 | +0.52(+0.82%) |
Dec 15, 2021 | 62.50 | 63.29 | 62.50 | 63.26 | 8,984,052 | +0.82(+1.32%) |
Dec 14, 2021 | 62.62 | 62.72 | 62.22 | 62.44 | 4,179,890 | -0.29(-0.47%) |
Dec 13, 2021 | 62.21 | 62.96 | 62.12 | 62.73 | 2,237,248 | +0.52(+0.84%) |
Dec 10, 2021 | 61.89 | 62.26 | 61.80 | 62.21 | 3,265,113 | +0.55(+0.89%) |
Dec 09, 2021 | 61.61 | 61.91 | 61.44 | 61.66 | 2,036,400 | -0.03(-0.05%) |
Dec 08, 2021 | 61.70 | 61.86 | 61.37 | 61.69 | 3,373,264 | -0.01(-0.02%) |
Dec 07, 2021 | 61.41 | 61.81 | 61.33 | 61.70 | 4,410,282 | +0.46(+0.76%) |
Dec 06, 2021 | 60.84 | 61.52 | 60.84 | 61.24 | 5,584,970 | +0.79(+1.32%) |
Dec 03, 2021 | 60.28 | 60.48 | 59.91 | 60.44 | 8,155,652 | +0.42(+0.69%) |
Dec 02, 2021 | 59.27 | 60.42 | 59.15 | 60.03 | 11,021,277 | +0.92(+1.55%) |
Dec 01, 2021 | 59.77 | 60.54 | 59.10 | 59.11 | 11,039,019 | -0.18(-0.30%) |
Nov 30, 2021 | 60.61 | 60.69 | 59.23 | 59.29 | 10,813,671 | -1.63(-2.67%) |
Nov 29, 2021 | 60.66 | 61.14 | 60.41 | 60.91 | 4,617,949 | +0.48(+0.80%) |
Nov 26, 2021 | 60.78 | 61.13 | 60.25 | 60.43 | 4,884,504 | -0.87(-1.42%) |
Nov 24, 2021 | 61.24 | 61.38 | 61.01 | 61.30 | 2,984,315 | -0.01(-0.02%) |
Nov 23, 2021 | 61.07 | 61.39 | 60.97 | 61.31 | 4,203,187 | +0.22(+0.36%) |
Nov 22, 2021 | 60.87 | 61.51 | 60.76 | 61.09 | 2,712,349 | +0.23(+0.38%) |
Nov 19, 2021 | 61.01 | 61.06 | 60.84 | 60.86 | 2,976,224 | -0.06(-0.09%) |
Nov 18, 2021 | 61.08 | 60.93 | 60.86 | 60.92 | 2,812,703 | -0.16(-0.26%) |
Nov 17, 2021 | 61.06 | 61.15 | 60.85 | 61.08 | 1,783,822 | -0.07(-0.11%) |
Nov 16, 2021 | 61.15 | 61.40 | 61.12 | 61.14 | 2,008,315 | +0.02(+0.03%) |
Nov 15, 2021 | 61.00 | 61.14 | 60.85 | 61.13 | 2,299,865 | +0.26(+0.43%) |
Nov 12, 2021 | 60.77 | 60.98 | 60.58 | 60.86 | 1,430,403 | +0.26(+0.42%) |
Nov 11, 2021 | 60.86 | 60.86 | 60.46 | 60.61 | 1,784,781 | -0.24(-0.39%) |
Nov 10, 2021 | 60.61 | 60.87 | 60.84 | 3,000,498 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.45 | 60.66 | 60.35 | 60.61 | 2,790,394 | +0.17(+0.28%) |
Nov 08, 2021 | 60.67 | 60.73 | 60.14 | 60.44 | 2,091,722 | -0.18(-0.30%) |
Nov 05, 2021 | 60.65 | 60.93 | 60.47 | 60.62 | 3,253,244 | +0.15(+0.25%) |
Nov 04, 2021 | 60.51 | 60.62 | 60.23 | 60.46 | 1,898,659 | -0.08(-0.12%) |
Nov 03, 2021 | 60.45 | 60.63 | 60.14 | 60.54 | 4,263,957 | +0.04(+0.06%) |
Nov 02, 2021 | 60.28 | 60.60 | 60.14 | 60.50 | 3,567,627 | +0.35(+0.58%) |