Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.22 | 71.35 | 70.99 | 6,326,348 | +1.06(+1.51%) | |
Jan 28, 2022 | 68.72 | 69.97 | 68.12 | 69.94 | 3,051,746 | +1.10(+1.60%) |
Jan 27, 2022 | 68.85 | 69.77 | 68.41 | 68.84 | 3,564,867 | +0.66(+0.97%) |
Jan 26, 2022 | 68.43 | 69.29 | 67.67 | 68.18 | 4,019,821 | -0.46(-0.67%) |
Jan 25, 2022 | 68.22 | 69.10 | 67.96 | 68.63 | 3,630,161 | -0.44(-0.64%) |
Jan 24, 2022 | 69.62 | 70.06 | 67.63 | 69.07 | 5,672,413 | -0.73(-1.05%) |
Jan 21, 2022 | 70.27 | 70.80 | 69.51 | 69.80 | 4,352,997 | +0.19(+0.28%) |
Jan 20, 2022 | 69.46 | 70.72 | 69.45 | 69.61 | 3,387,940 | +0.05(+0.08%) |
Jan 19, 2022 | 68.97 | 70.14 | 68.79 | 69.56 | 4,182,451 | +0.50(+0.73%) |
Jan 18, 2022 | 69.26 | 69.36 | 68.34 | 69.06 | 3,093,457 | -0.62(-0.90%) |
Jan 14, 2022 | 69.68 | 0 | -0.51(-0.73%) | |||
Jan 13, 2022 | 69.13 | 70.21 | 69.03 | 70.19 | 3,468,567 | +0.38(+0.54%) |
Jan 12, 2022 | 69.41 | 70.11 | 69.13 | 69.81 | 2,658,452 | +0.17(+0.24%) |
Jan 11, 2022 | 70.41 | 70.57 | 69.14 | 69.65 | 3,321,697 | -0.62(-0.88%) |
Jan 10, 2022 | 70.90 | 71.05 | 69.97 | 70.26 | 3,491,796 | -0.33(-0.47%) |
Jan 07, 2022 | 69.32 | 70.92 | 68.92 | 70.60 | 3,138,740 | +1.01(+1.45%) |
Jan 06, 2022 | 69.68 | 70.82 | 69.47 | 69.58 | 3,931,966 | -0.13(-0.19%) |
Jan 05, 2022 | 69.52 | 70.56 | 69.02 | 69.72 | 4,512,895 | +0.98(+1.42%) |
Jan 04, 2022 | 68.99 | 69.58 | 68.69 | 68.74 | 3,264,041 | -0.22(-0.32%) |
Jan 03, 2022 | 69.23 | 69.23 | 68.08 | 68.96 | 2,668,501 | -0.18(-0.27%) |
Dec 31, 2021 | 68.96 | 69.37 | 68.63 | 69.14 | 2,244,471 | +0.08(+0.11%) |
Dec 30, 2021 | 69.15 | 69.25 | 68.63 | 69.07 | 1,990,876 | +0.04(+0.06%) |
Dec 29, 2021 | 68.65 | 69.13 | 68.52 | 69.02 | 1,724,532 | +0.45(+0.65%) |
Dec 28, 2021 | 68.15 | 68.67 | 68.15 | 68.57 | 1,404,389 | +0.42(+0.62%) |
Dec 27, 2021 | 68.18 | 68.29 | 67.79 | 68.15 | 1,625,520 | +0.08(+0.12%) |
Dec 23, 2021 | 67.99 | 68.44 | 67.78 | 68.07 | 2,103,168 | +0.17(+0.25%) |
Dec 22, 2021 | 67.61 | 68.16 | 67.33 | 67.90 | 1,951,123 | +0.01(+0.01%) |
Dec 21, 2021 | 68.91 | 69.16 | 67.60 | 67.89 | 2,721,443 | -0.72(-1.05%) |
Dec 20, 2021 | 66.88 | 68.69 | 66.76 | 68.62 | 5,135,774 | +1.17(+1.74%) |
Dec 17, 2021 | 69.10 | 69.67 | 67.36 | 67.45 | 7,795,989 | -1.71(-2.47%) |
Dec 16, 2021 | 68.65 | 69.79 | 68.63 | 69.15 | 3,695,469 | +0.33(+0.47%) |
Dec 15, 2021 | 67.70 | 68.89 | 67.37 | 68.83 | 3,675,900 | +1.41(+2.09%) |
Dec 14, 2021 | 67.54 | 67.84 | 67.03 | 67.42 | 3,706,047 | -0.13(-0.20%) |
Dec 13, 2021 | 66.77 | 67.97 | 66.49 | 67.55 | 2,987,504 | +0.70(+1.04%) |
Dec 10, 2021 | 67.17 | 67.45 | 66.66 | 66.86 | 3,535,560 | -0.20(-0.30%) |
Dec 09, 2021 | 66.26 | 67.54 | 65.88 | 67.06 | 6,087,577 | +0.93(+1.41%) |
Dec 08, 2021 | 66.42 | 66.84 | 65.84 | 66.13 | 3,966,429 | -0.29(-0.44%) |
Dec 07, 2021 | 65.48 | 66.78 | 65.29 | 66.42 | 6,933,173 | +1.03(+1.57%) |
Dec 06, 2021 | 64.59 | 66.14 | 64.43 | 65.39 | 5,425,134 | +1.10(+1.71%) |
Dec 03, 2021 | 63.53 | 64.34 | 62.72 | 64.29 | 4,177,630 | +1.06(+1.67%) |
Dec 02, 2021 | 61.94 | 63.81 | 61.94 | 63.23 | 4,636,740 | +1.43(+2.31%) |
Dec 01, 2021 | 62.43 | 63.53 | 61.78 | 61.80 | 4,596,711 | -0.31(-0.49%) |
Nov 30, 2021 | 64.55 | 64.55 | 62.07 | 62.11 | 7,557,914 | -2.81(-4.33%) |
Nov 29, 2021 | 64.79 | 65.17 | 64.16 | 64.92 | 4,794,878 | +0.65(+1.02%) |
Nov 26, 2021 | 65.07 | 65.36 | 64.16 | 64.26 | 2,316,948 | -1.07(-1.64%) |
Nov 24, 2021 | 65.30 | 65.49 | 64.81 | 65.34 | 2,725,395 | +0.07(+0.11%) |
Nov 23, 2021 | 64.72 | 65.69 | 64.43 | 65.27 | 2,845,338 | +0.68(+1.05%) |
Nov 22, 2021 | 64.53 | 64.92 | 64.07 | 64.59 | 4,722,101 | -0.13(-0.20%) |
Nov 19, 2021 | 65.78 | 65.78 | 64.67 | 64.72 | 6,341,738 | -0.87(-1.33%) |
Nov 18, 2021 | 65.76 | 66.03 | 65.39 | 65.59 | 3,812,272 | -0.14(-0.21%) |
Nov 17, 2021 | 65.53 | 65.87 | 65.02 | 65.73 | 3,487,593 | -0.05(-0.08%) |
Nov 16, 2021 | 66.25 | 66.58 | 65.68 | 65.78 | 4,346,281 | -0.41(-0.62%) |
Nov 15, 2021 | 65.38 | 66.21 | 65.03 | 66.19 | 3,617,973 | +0.99(+1.53%) |
Nov 12, 2021 | 65.63 | 65.76 | 65.17 | 65.20 | 3,727,017 | -0.29(-0.44%) |
Nov 11, 2021 | 65.82 | 65.98 | 65.24 | 65.49 | 3,187,176 | -0.53(-0.81%) |
Nov 10, 2021 | 65.36 | 66.05 | 66.02 | 3,238,203 | +0.96(+1.47%) | |
Nov 09, 2021 | 64.89 | 65.66 | 64.67 | 65.06 | 3,926,902 | +0.00(+0.00%) |
Nov 08, 2021 | 66.64 | 66.67 | 64.01 | 65.06 | 4,693,834 | -1.70(-2.55%) |
Nov 05, 2021 | 66.20 | 66.88 | 66.04 | 66.76 | 2,967,316 | +0.95(+1.44%) |
Nov 04, 2021 | 65.75 | 66.15 | 65.05 | 65.81 | 3,965,938 | -0.03(-0.05%) |
Nov 03, 2021 | 65.71 | 66.23 | 65.23 | 65.84 | 2,666,635 | -0.01(-0.01%) |
Nov 02, 2021 | 65.96 | 67.13 | 65.26 | 65.85 | 3,121,224 | +0.07(+0.11%) |