Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.25 | 68.68 | 68.68 | 890,045 | +1.22(+1.80%) | |
Jan 28, 2022 | 66.79 | 67.55 | 64.87 | 67.46 | 1,473,671 | +0.98(+1.47%) |
Jan 27, 2022 | 67.51 | 68.41 | 66.44 | 66.48 | 798,795 | -0.53(-0.80%) |
Jan 26, 2022 | 68.54 | 69.08 | 66.12 | 67.02 | 785,912 | -0.78(-1.16%) |
Jan 25, 2022 | 68.16 | 68.60 | 66.44 | 67.80 | 753,780 | -1.00(-1.45%) |
Jan 24, 2022 | 67.73 | 69.03 | 65.93 | 68.79 | 1,271,388 | +0.92(+1.36%) |
Jan 21, 2022 | 68.48 | 69.50 | 67.72 | 67.87 | 1,040,530 | -0.88(-1.27%) |
Jan 20, 2022 | 71.37 | 72.08 | 68.70 | 68.75 | 914,946 | -2.47(-3.47%) |
Jan 19, 2022 | 72.24 | 72.34 | 71.07 | 71.22 | 1,292,504 | -0.69(-0.96%) |
Jan 18, 2022 | 73.10 | 73.37 | 71.68 | 71.91 | 682,168 | -1.40(-1.91%) |
Jan 14, 2022 | 73.31 | 0 | -1.01(-1.36%) | |||
Jan 13, 2022 | 74.40 | 75.15 | 74.00 | 74.33 | 794,853 | +0.41(+0.56%) |
Jan 12, 2022 | 73.59 | 75.11 | 73.18 | 73.91 | 1,032,381 | +0.73(+1.00%) |
Jan 11, 2022 | 72.74 | 73.18 | 71.89 | 73.18 | 944,396 | +1.62(+2.27%) |
Jan 10, 2022 | 71.64 | 72.18 | 70.55 | 71.56 | 728,649 | +0.14(+0.19%) |
Jan 07, 2022 | 72.30 | 72.63 | 71.29 | 71.42 | 921,331 | -0.96(-1.32%) |
Jan 06, 2022 | 71.44 | 72.43 | 71.35 | 72.38 | 523,086 | +1.21(+1.70%) |
Jan 05, 2022 | 72.44 | 72.70 | 71.03 | 71.17 | 523,063 | -1.00(-1.39%) |
Jan 04, 2022 | 72.08 | 72.98 | 71.96 | 72.18 | 515,860 | +0.45(+0.63%) |
Jan 03, 2022 | 72.30 | 72.62 | 70.33 | 71.73 | 645,998 | -0.38(-0.52%) |
Dec 31, 2021 | 71.80 | 72.58 | 71.80 | 72.10 | 166,242 | +0.11(+0.15%) |
Dec 30, 2021 | 72.95 | 73.50 | 71.97 | 71.99 | 257,341 | -0.51(-0.70%) |
Dec 29, 2021 | 71.90 | 72.77 | 71.85 | 72.50 | 318,198 | +0.87(+1.21%) |
Dec 28, 2021 | 71.70 | 72.42 | 71.58 | 71.63 | 427,413 | -0.18(-0.24%) |
Dec 27, 2021 | 70.42 | 71.83 | 70.10 | 71.81 | 335,682 | +1.41(+2.00%) |
Dec 23, 2021 | 70.47 | 70.82 | 70.21 | 70.40 | 412,430 | +0.28(+0.39%) |
Dec 22, 2021 | 69.13 | 70.14 | 68.70 | 70.12 | 501,773 | +0.88(+1.28%) |
Dec 21, 2021 | 68.25 | 69.71 | 68.22 | 69.24 | 447,641 | +1.26(+1.86%) |
Dec 20, 2021 | 68.41 | 68.44 | 66.98 | 67.97 | 975,072 | -1.14(-1.65%) |
Dec 17, 2021 | 70.05 | 70.28 | 69.03 | 69.12 | 1,736,433 | -1.10(-1.56%) |
Dec 16, 2021 | 71.25 | 71.74 | 69.86 | 70.21 | 573,788 | -0.72(-1.01%) |
Dec 15, 2021 | 70.72 | 71.03 | 70.06 | 70.93 | 627,000 | +0.53(+0.75%) |
Dec 14, 2021 | 69.90 | 71.28 | 69.90 | 70.41 | 593,236 | +0.18(+0.26%) |
Dec 13, 2021 | 70.32 | 70.86 | 69.98 | 70.22 | 398,639 | +0.15(+0.21%) |
Dec 10, 2021 | 70.25 | 70.48 | 69.56 | 70.08 | 294,304 | +0.25(+0.36%) |
Dec 09, 2021 | 70.40 | 70.76 | 69.79 | 69.83 | 223,781 | -0.92(-1.30%) |
Dec 08, 2021 | 71.43 | 71.61 | 70.53 | 70.75 | 366,608 | -0.67(-0.94%) |
Dec 07, 2021 | 70.80 | 71.74 | 70.49 | 71.42 | 411,622 | +1.53(+2.19%) |
Dec 06, 2021 | 69.40 | 70.59 | 69.15 | 69.89 | 610,208 | +1.25(+1.81%) |
Dec 03, 2021 | 70.09 | 70.29 | 68.21 | 68.65 | 661,305 | -1.36(-1.95%) |
Dec 02, 2021 | 68.15 | 70.34 | 68.15 | 70.01 | 625,581 | +2.11(+3.11%) |
Dec 01, 2021 | 69.11 | 70.36 | 67.88 | 67.90 | 653,300 | -0.02(-0.03%) |
Nov 30, 2021 | 68.12 | 68.50 | 67.61 | 67.91 | 809,445 | -0.80(-1.16%) |
Nov 29, 2021 | 70.31 | 70.31 | 68.35 | 68.71 | 845,898 | -0.76(-1.09%) |
Nov 26, 2021 | 69.23 | 70.04 | 68.53 | 69.47 | 335,222 | -0.89(-1.26%) |
Nov 24, 2021 | 70.32 | 70.86 | 69.99 | 70.36 | 426,720 | -0.32(-0.45%) |
Nov 23, 2021 | 70.63 | 71.17 | 70.48 | 70.68 | 402,497 | -0.06(-0.09%) |
Nov 22, 2021 | 71.37 | 71.83 | 70.66 | 70.74 | 495,469 | -0.30(-0.43%) |
Nov 19, 2021 | 70.21 | 71.62 | 70.03 | 71.05 | 1,083,593 | +0.85(+1.21%) |
Nov 18, 2021 | 69.96 | 70.39 | 69.96 | 70.19 | 650,962 | +0.50(+0.72%) |
Nov 17, 2021 | 69.34 | 69.69 | 68.21 | 69.69 | 538,837 | +0.22(+0.32%) |
Nov 16, 2021 | 69.10 | 70.00 | 68.99 | 69.47 | 402,301 | +0.51(+0.74%) |
Nov 15, 2021 | 69.71 | 70.35 | 68.89 | 68.96 | 422,339 | -0.50(-0.72%) |
Nov 12, 2021 | 68.86 | 69.61 | 68.56 | 69.46 | 333,346 | +0.79(+1.15%) |
Nov 11, 2021 | 68.98 | 68.99 | 68.30 | 68.67 | 306,017 | -0.17(-0.25%) |
Nov 10, 2021 | 68.94 | 68.74 | 68.85 | 516,921 | -0.05(-0.08%) | |
Nov 09, 2021 | 68.26 | 68.91 | 67.55 | 68.90 | 462,997 | +0.67(+0.98%) |
Nov 08, 2021 | 69.16 | 69.36 | 67.96 | 68.23 | 653,875 | -0.81(-1.17%) |
Nov 05, 2021 | 67.71 | 69.06 | 67.71 | 69.04 | 465,496 | +1.71(+2.54%) |
Nov 04, 2021 | 67.25 | 68.28 | 66.42 | 67.33 | 605,876 | +0.12(+0.18%) |
Nov 03, 2021 | 66.76 | 68.85 | 66.73 | 67.21 | 1,100,564 | +0.45(+0.67%) |
Nov 02, 2021 | 66.92 | 67.04 | 66.39 | 66.76 | 407,556 | +0.01(+0.01%) |