Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.67 | 64.34 | 64.30 | 191,027 | +0.38(+0.59%) | |
Jan 28, 2022 | 63.01 | 63.94 | 62.68 | 63.92 | 100,035 | +0.66(+1.05%) |
Jan 27, 2022 | 63.48 | 64.37 | 62.98 | 63.26 | 103,569 | +0.31(+0.50%) |
Jan 26, 2022 | 63.41 | 63.94 | 62.68 | 62.95 | 223,620 | -0.15(-0.23%) |
Jan 25, 2022 | 62.58 | 63.42 | 61.75 | 63.10 | 122,968 | +0.04(+0.06%) |
Jan 24, 2022 | 62.68 | 63.23 | 61.55 | 63.06 | 179,124 | -0.14(-0.22%) |
Jan 21, 2022 | 63.72 | 63.92 | 63.04 | 63.20 | 132,149 | -0.58(-0.91%) |
Jan 20, 2022 | 64.68 | 64.95 | 63.73 | 63.78 | 147,339 | -0.79(-1.22%) |
Jan 19, 2022 | 65.16 | 65.19 | 64.51 | 64.57 | 99,422 | -0.62(-0.94%) |
Jan 18, 2022 | 65.55 | 65.55 | 64.78 | 65.18 | 182,094 | -0.62(-0.93%) |
Jan 14, 2022 | 65.80 | 0 | +0.14(+0.21%) | |||
Jan 13, 2022 | 65.58 | 66.01 | 65.52 | 65.66 | 163,761 | +0.21(+0.32%) |
Jan 12, 2022 | 65.47 | 65.56 | 65.21 | 65.45 | 82,004 | +0.07(+0.10%) |
Jan 11, 2022 | 65.38 | 65.38 | 64.73 | 65.38 | 140,862 | +0.13(+0.20%) |
Jan 10, 2022 | 65.54 | 65.54 | 64.82 | 65.25 | 381,216 | -0.13(-0.20%) |
Jan 07, 2022 | 64.91 | 65.55 | 64.74 | 65.38 | 111,128 | +0.50(+0.76%) |
Jan 06, 2022 | 65.02 | 65.10 | 64.57 | 64.89 | 112,348 | +0.26(+0.40%) |
Jan 05, 2022 | 64.97 | 65.58 | 64.58 | 64.63 | 327,068 | -0.19(-0.30%) |
Jan 04, 2022 | 64.31 | 65.10 | 64.31 | 64.82 | 67,728 | +0.77(+1.20%) |
Jan 03, 2022 | 63.91 | 64.05 | 63.51 | 64.05 | 108,576 | +0.16(+0.24%) |
Dec 31, 2021 | 63.75 | 64.05 | 63.63 | 63.90 | 54,384 | +0.16(+0.24%) |
Dec 30, 2021 | 63.88 | 64.03 | 63.71 | 63.74 | 26,776 | -0.05(-0.08%) |
Dec 29, 2021 | 63.65 | 63.90 | 63.63 | 63.79 | 51,144 | +0.19(+0.31%) |
Dec 28, 2021 | 63.26 | 63.65 | 63.26 | 63.59 | 141,969 | +0.28(+0.45%) |
Dec 27, 2021 | 62.67 | 63.31 | 62.62 | 63.31 | 39,226 | +0.63(+1.01%) |
Dec 23, 2021 | 62.57 | 62.89 | 62.57 | 62.67 | 105,372 | +0.28(+0.46%) |
Dec 22, 2021 | 61.98 | 62.41 | 61.83 | 62.39 | 45,415 | +0.26(+0.41%) |
Dec 21, 2021 | 62.06 | 62.31 | 61.91 | 62.13 | 45,663 | +0.45(+0.73%) |
Dec 20, 2021 | 61.66 | 61.73 | 60.97 | 61.68 | 122,323 | -0.55(-0.89%) |
Dec 17, 2021 | 62.89 | 62.89 | 62.19 | 62.23 | 38,790 | -0.95(-1.51%) |
Dec 16, 2021 | 62.88 | 63.47 | 62.77 | 63.19 | 87,486 | +0.63(+1.01%) |
Dec 15, 2021 | 62.08 | 62.59 | 61.77 | 62.56 | 238,155 | +0.64(+1.03%) |
Dec 14, 2021 | 61.70 | 62.23 | 61.70 | 61.92 | 88,574 | +0.05(+0.07%) |
Dec 13, 2021 | 61.83 | 62.11 | 61.55 | 61.87 | 68,354 | -0.03(-0.04%) |
Dec 10, 2021 | 61.87 | 61.91 | 61.60 | 61.90 | 37,462 | +0.39(+0.64%) |
Dec 09, 2021 | 61.54 | 61.81 | 61.31 | 61.51 | 48,113 | +0.23(+0.37%) |
Dec 08, 2021 | 61.85 | 62.04 | 61.25 | 61.28 | 63,550 | -0.52(-0.84%) |
Dec 07, 2021 | 61.61 | 62.00 | 61.46 | 61.80 | 70,115 | +0.57(+0.94%) |
Dec 06, 2021 | 60.89 | 61.61 | 60.89 | 61.22 | 36,806 | +0.72(+1.19%) |
Dec 03, 2021 | 60.46 | 60.58 | 60.11 | 60.50 | 55,101 | +0.35(+0.58%) |
Dec 02, 2021 | 59.33 | 60.58 | 59.33 | 60.15 | 41,992 | +0.95(+1.60%) |
Dec 01, 2021 | 60.16 | 60.78 | 59.21 | 59.21 | 50,439 | -0.34(-0.57%) |
Nov 30, 2021 | 60.77 | 60.77 | 59.48 | 59.54 | 61,576 | -1.64(-2.68%) |
Nov 29, 2021 | 61.42 | 61.44 | 60.93 | 61.19 | 50,967 | +0.23(+0.37%) |
Nov 26, 2021 | 61.02 | 61.13 | 60.57 | 60.96 | 39,849 | -1.14(-1.84%) |
Nov 24, 2021 | 62.08 | 62.17 | 61.96 | 62.10 | 36,041 | -0.02(-0.03%) |
Nov 23, 2021 | 61.78 | 62.18 | 61.78 | 62.12 | 21,268 | +0.47(+0.77%) |
Nov 22, 2021 | 61.05 | 61.96 | 61.05 | 61.64 | 40,176 | +0.60(+0.99%) |
Nov 19, 2021 | 61.31 | 61.31 | 60.95 | 61.04 | 70,888 | -0.31(-0.51%) |
Nov 18, 2021 | 61.68 | 61.38 | 61.16 | 61.35 | 85,172 | -0.40(-0.65%) |
Nov 17, 2021 | 61.90 | 61.90 | 61.62 | 61.75 | 27,734 | -0.19(-0.31%) |
Nov 16, 2021 | 62.24 | 62.38 | 61.94 | 61.94 | 115,253 | -0.26(-0.41%) |
Nov 15, 2021 | 62.03 | 62.24 | 61.93 | 62.20 | 229,123 | +0.33(+0.53%) |
Nov 12, 2021 | 61.93 | 61.93 | 61.70 | 61.87 | 38,720 | +0.03(+0.04%) |
Nov 11, 2021 | 61.81 | 61.88 | 61.71 | 61.84 | 27,616 | +0.09(+0.15%) |
Nov 10, 2021 | 61.58 | 61.75 | 62,759 | +0.16(+0.26%) | ||
Nov 09, 2021 | 61.47 | 61.61 | 61.32 | 61.59 | 56,310 | +0.09(+0.15%) |
Nov 08, 2021 | 62.00 | 62.00 | 61.35 | 61.50 | 49,438 | -0.26(-0.42%) |
Nov 05, 2021 | 61.58 | 62.00 | 61.58 | 61.76 | 36,362 | +0.43(+0.70%) |
Nov 04, 2021 | 61.77 | 61.77 | 61.00 | 61.33 | 77,665 | -0.38(-0.62%) |
Nov 03, 2021 | 61.20 | 61.81 | 61.20 | 61.71 | 59,519 | +0.34(+0.55%) |
Nov 02, 2021 | 61.30 | 61.48 | 61.07 | 61.38 | 70,482 | +0.21(+0.35%) |