Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.25 | 62.08 | 62.03 | 7,361,826 | +0.46(+0.74%) | |
Jan 28, 2022 | 60.39 | 61.57 | 59.92 | 61.58 | 9,614,140 | +1.09(+1.80%) |
Jan 27, 2022 | 60.85 | 61.44 | 60.21 | 60.49 | 8,850,567 | +0.07(+0.11%) |
Jan 26, 2022 | 61.25 | 61.62 | 60.15 | 60.42 | 17,964,186 | -0.71(-1.16%) |
Jan 25, 2022 | 61.09 | 61.53 | 60.38 | 61.13 | 12,123,773 | -0.54(-0.88%) |
Jan 24, 2022 | 61.43 | 61.77 | 60.21 | 61.67 | 24,579,368 | -0.03(-0.05%) |
Jan 21, 2022 | 62.12 | 62.53 | 61.66 | 61.71 | 12,894,774 | -0.17(-0.28%) |
Jan 20, 2022 | 62.46 | 62.90 | 61.82 | 61.88 | 7,403,189 | -0.48(-0.78%) |
Jan 19, 2022 | 62.64 | 62.95 | 62.31 | 62.36 | 7,739,759 | -0.12(-0.20%) |
Jan 18, 2022 | 62.74 | 62.74 | 61.98 | 62.48 | 7,739,923 | -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 | 6,663,938 | -0.19(-0.30%) |
Jan 12, 2022 | 63.57 | 63.70 | 63.39 | 63.63 | 5,106,172 | +0.07(+0.10%) |
Jan 11, 2022 | 63.68 | 63.71 | 63.00 | 63.56 | 7,477,953 | +0.03(+0.05%) |
Jan 10, 2022 | 63.87 | 63.89 | 63.28 | 63.54 | 8,256,557 | -0.45(-0.70%) |
Jan 07, 2022 | 63.94 | 64.21 | 63.76 | 63.98 | 5,714,864 | -0.02(-0.03%) |
Jan 06, 2022 | 64.12 | 64.37 | 63.94 | 64.00 | 6,610,143 | -0.09(-0.15%) |
Jan 05, 2022 | 64.48 | 64.80 | 64.09 | 64.09 | 8,343,148 | -0.36(-0.56%) |
Jan 04, 2022 | 64.45 | 64.84 | 64.34 | 64.45 | 4,314,491 | +0.05(+0.07%) |
Jan 03, 2022 | 64.99 | 64.99 | 63.82 | 64.41 | 13,612,005 | -0.63(-0.98%) |
Dec 31, 2021 | 64.80 | 65.26 | 64.77 | 65.04 | 3,340,668 | +0.19(+0.29%) |
Dec 30, 2021 | 65.02 | 65.12 | 64.76 | 64.85 | 3,262,421 | -0.08(-0.12%) |
Dec 29, 2021 | 64.61 | 65.04 | 64.60 | 64.93 | 2,925,806 | +0.35(+0.54%) |
Dec 28, 2021 | 64.27 | 64.60 | 64.26 | 64.58 | 4,485,177 | +0.31(+0.49%) |
Dec 27, 2021 | 63.67 | 64.27 | 63.59 | 64.27 | 2,765,841 | +0.76(+1.19%) |
Dec 23, 2021 | 63.48 | 63.71 | 63.41 | 63.51 | 4,202,862 | +0.15(+0.24%) |
Dec 22, 2021 | 62.87 | 63.37 | 62.82 | 63.36 | 3,707,868 | +0.49(+0.78%) |
Dec 21, 2021 | 63.05 | 63.09 | 62.61 | 62.86 | 4,280,869 | +0.08(+0.12%) |
Dec 20, 2021 | 62.55 | 62.86 | 62.13 | 62.79 | 7,049,309 | -0.20(-0.31%) |
Dec 17, 2021 | 63.72 | 63.78 | 62.92 | 62.98 | 5,205,466 | -0.79(-1.25%) |
Dec 16, 2021 | 63.40 | 63.91 | 63.37 | 63.78 | 5,569,568 | +0.52(+0.82%) |
Dec 15, 2021 | 62.50 | 63.29 | 62.50 | 63.26 | 8,984,373 | +0.82(+1.32%) |
Dec 14, 2021 | 62.62 | 62.72 | 62.21 | 62.44 | 4,180,039 | -0.29(-0.47%) |
Dec 13, 2021 | 62.21 | 62.96 | 62.11 | 62.73 | 2,237,328 | +0.52(+0.84%) |
Dec 10, 2021 | 61.89 | 62.26 | 61.80 | 62.21 | 3,265,230 | +0.55(+0.89%) |
Dec 09, 2021 | 61.61 | 61.91 | 61.44 | 61.66 | 2,036,473 | -0.03(-0.05%) |
Dec 08, 2021 | 61.70 | 61.86 | 61.36 | 61.69 | 3,373,385 | -0.01(-0.02%) |
Dec 07, 2021 | 61.40 | 61.81 | 61.33 | 61.70 | 4,410,439 | +0.46(+0.76%) |
Dec 06, 2021 | 60.84 | 61.52 | 60.84 | 61.23 | 5,585,170 | +0.79(+1.32%) |
Dec 03, 2021 | 60.28 | 60.48 | 59.91 | 60.44 | 8,155,943 | +0.42(+0.69%) |
Dec 02, 2021 | 59.27 | 60.42 | 59.14 | 60.02 | 11,021,671 | +0.92(+1.55%) |
Dec 01, 2021 | 59.77 | 60.53 | 59.10 | 59.10 | 11,039,414 | -0.18(-0.30%) |
Nov 30, 2021 | 60.61 | 60.69 | 59.23 | 59.28 | 10,814,058 | -1.63(-2.67%) |
Nov 29, 2021 | 60.66 | 61.13 | 60.41 | 60.91 | 4,618,114 | +0.48(+0.80%) |
Nov 26, 2021 | 60.78 | 61.13 | 60.25 | 60.43 | 4,884,679 | -0.87(-1.42%) |
Nov 24, 2021 | 61.23 | 61.38 | 61.01 | 61.30 | 2,984,422 | -0.01(-0.02%) |
Nov 23, 2021 | 61.06 | 61.39 | 60.97 | 61.31 | 4,203,337 | +0.22(+0.36%) |
Nov 22, 2021 | 60.87 | 61.51 | 60.76 | 61.09 | 2,712,446 | +0.23(+0.38%) |
Nov 19, 2021 | 61.01 | 61.06 | 60.84 | 60.86 | 2,976,331 | -0.06(-0.09%) |
Nov 18, 2021 | 61.08 | 60.92 | 60.86 | 60.92 | 2,812,804 | -0.16(-0.26%) |
Nov 17, 2021 | 61.06 | 61.15 | 60.85 | 61.08 | 1,783,886 | -0.07(-0.11%) |
Nov 16, 2021 | 61.15 | 61.40 | 61.11 | 61.14 | 2,008,387 | +0.02(+0.03%) |
Nov 15, 2021 | 61.00 | 61.13 | 60.85 | 61.12 | 2,299,947 | +0.26(+0.43%) |
Nov 12, 2021 | 60.76 | 60.98 | 60.58 | 60.86 | 1,430,454 | +0.26(+0.42%) |
Nov 11, 2021 | 60.86 | 60.86 | 60.46 | 60.60 | 1,784,845 | -0.24(-0.39%) |
Nov 10, 2021 | 60.60 | 60.87 | 60.84 | 3,000,605 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.45 | 60.66 | 60.35 | 60.60 | 2,790,494 | +0.17(+0.28%) |
Nov 08, 2021 | 60.67 | 60.73 | 60.14 | 60.43 | 2,091,797 | -0.18(-0.30%) |
Nov 05, 2021 | 60.65 | 60.93 | 60.47 | 60.61 | 3,253,360 | +0.15(+0.25%) |
Nov 04, 2021 | 60.51 | 60.61 | 60.23 | 60.46 | 1,898,727 | -0.08(-0.12%) |
Nov 03, 2021 | 60.45 | 60.63 | 60.14 | 60.54 | 4,264,110 | +0.04(+0.06%) |
Nov 02, 2021 | 60.27 | 60.59 | 60.14 | 60.50 | 3,567,755 | +0.35(+0.58%) |