Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.26 | 65.44 | 65.14 | 6,732,040 | +1.87(+2.95%) | |
Jan 28, 2022 | 61.01 | 63.32 | 60.44 | 63.28 | 2,137,989 | +2.37(+3.89%) |
Jan 27, 2022 | 62.73 | 63.05 | 60.25 | 60.91 | 2,745,774 | -1.26(-2.02%) |
Jan 26, 2022 | 63.88 | 64.49 | 61.55 | 62.17 | 2,056,276 | -1.15(-1.82%) |
Jan 25, 2022 | 64.97 | 66.20 | 61.94 | 63.32 | 3,326,085 | -0.19(-0.29%) |
Jan 24, 2022 | 61.64 | 63.83 | 60.88 | 63.50 | 2,483,188 | +1.45(+2.34%) |
Jan 21, 2022 | 63.19 | 63.58 | 62.03 | 62.05 | 1,830,417 | -1.09(-1.73%) |
Jan 20, 2022 | 64.13 | 64.76 | 62.96 | 63.14 | 1,453,678 | -0.38(-0.60%) |
Jan 19, 2022 | 65.46 | 65.46 | 63.45 | 63.52 | 1,661,802 | -1.31(-2.02%) |
Jan 18, 2022 | 65.18 | 65.66 | 64.40 | 64.83 | 1,754,330 | -1.07(-1.63%) |
Jan 14, 2022 | 65.90 | 0 | -1.50(-2.23%) | |||
Jan 13, 2022 | 68.35 | 68.35 | 67.17 | 67.40 | 1,122,250 | -0.84(-1.22%) |
Jan 12, 2022 | 67.41 | 68.49 | 67.06 | 68.24 | 1,455,152 | +1.06(+1.58%) |
Jan 11, 2022 | 67.09 | 67.29 | 65.90 | 67.18 | 1,268,795 | +0.27(+0.40%) |
Jan 10, 2022 | 67.04 | 67.34 | 65.76 | 66.91 | 1,285,934 | -0.51(-0.76%) |
Jan 07, 2022 | 67.28 | 67.59 | 66.42 | 67.42 | 2,361,865 | +0.06(+0.09%) |
Jan 06, 2022 | 66.42 | 67.68 | 66.00 | 67.36 | 1,228,225 | +1.07(+1.62%) |
Jan 05, 2022 | 68.09 | 68.18 | 66.28 | 66.29 | 1,698,884 | -1.64(-2.42%) |
Jan 04, 2022 | 67.73 | 68.24 | 67.08 | 67.93 | 1,628,611 | +0.32(+0.48%) |
Jan 03, 2022 | 69.18 | 69.39 | 67.15 | 67.61 | 1,570,440 | -1.46(-2.12%) |
Dec 31, 2021 | 68.51 | 69.54 | 68.29 | 69.07 | 954,713 | +0.46(+0.67%) |
Dec 30, 2021 | 68.80 | 68.97 | 68.46 | 68.61 | 713,410 | -0.02(-0.03%) |
Dec 29, 2021 | 68.31 | 68.92 | 68.31 | 68.63 | 532,527 | +0.48(+0.71%) |
Dec 28, 2021 | 68.38 | 68.87 | 67.90 | 68.15 | 600,933 | -0.12(-0.17%) |
Dec 27, 2021 | 67.24 | 68.29 | 67.06 | 68.27 | 523,409 | +1.41(+2.10%) |
Dec 23, 2021 | 66.85 | 67.21 | 66.47 | 66.86 | 673,066 | +0.45(+0.68%) |
Dec 22, 2021 | 65.36 | 66.46 | 65.34 | 66.41 | 762,364 | +1.06(+1.62%) |
Dec 21, 2021 | 65.30 | 65.97 | 64.91 | 65.35 | 1,109,866 | +0.53(+0.82%) |
Dec 20, 2021 | 64.08 | 64.94 | 63.31 | 64.82 | 1,698,640 | +0.08(+0.12%) |
Dec 17, 2021 | 65.91 | 66.00 | 64.49 | 64.74 | 3,223,762 | -1.35(-2.04%) |
Dec 16, 2021 | 66.87 | 67.35 | 65.66 | 66.09 | 1,178,435 | -0.81(-1.20%) |
Dec 15, 2021 | 66.12 | 67.00 | 65.47 | 66.89 | 1,614,258 | +1.08(+1.64%) |
Dec 14, 2021 | 65.71 | 66.09 | 64.78 | 65.81 | 1,176,051 | +0.01(+0.01%) |
Dec 13, 2021 | 65.97 | 66.29 | 64.94 | 65.80 | 895,652 | -0.26(-0.39%) |
Dec 10, 2021 | 66.55 | 66.60 | 65.29 | 66.06 | 1,155,913 | +0.15(+0.22%) |
Dec 09, 2021 | 66.17 | 66.45 | 65.83 | 65.91 | 691,870 | -0.61(-0.92%) |
Dec 08, 2021 | 66.15 | 66.75 | 65.53 | 66.52 | 1,588,343 | +0.62(+0.94%) |
Dec 07, 2021 | 65.28 | 66.03 | 65.16 | 65.90 | 1,745,493 | +1.14(+1.76%) |
Dec 06, 2021 | 64.66 | 65.25 | 64.36 | 64.76 | 1,121,022 | +0.67(+1.04%) |
Dec 03, 2021 | 64.95 | 65.06 | 63.46 | 64.09 | 1,471,983 | -0.65(-1.00%) |
Dec 02, 2021 | 62.95 | 65.18 | 62.71 | 64.74 | 1,403,101 | +2.14(+3.42%) |
Dec 01, 2021 | 64.12 | 64.94 | 62.59 | 62.60 | 1,835,669 | -0.71(-1.12%) |
Nov 30, 2021 | 63.90 | 64.52 | 63.12 | 63.31 | 2,351,029 | -0.98(-1.53%) |
Nov 29, 2021 | 64.35 | 64.60 | 63.67 | 64.29 | 811,524 | +0.64(+1.00%) |
Nov 26, 2021 | 64.21 | 64.55 | 63.26 | 63.65 | 824,528 | -1.55(-2.38%) |
Nov 24, 2021 | 64.40 | 65.29 | 64.36 | 65.20 | 965,831 | +0.52(+0.81%) |
Nov 23, 2021 | 64.15 | 64.73 | 63.86 | 64.68 | 1,033,867 | +0.52(+0.81%) |
Nov 22, 2021 | 63.80 | 64.84 | 63.47 | 64.16 | 1,879,006 | +0.73(+1.15%) |
Nov 19, 2021 | 63.15 | 63.89 | 62.56 | 63.43 | 3,500,003 | +0.39(+0.62%) |
Nov 18, 2021 | 63.73 | 64.20 | 63.00 | 63.04 | 903,954 | -0.57(-0.90%) |
Nov 17, 2021 | 63.76 | 64.08 | 63.10 | 63.61 | 954,722 | -0.21(-0.32%) |
Nov 16, 2021 | 63.32 | 64.43 | 63.32 | 63.82 | 1,206,998 | +0.62(+0.98%) |
Nov 15, 2021 | 63.50 | 63.91 | 62.93 | 63.20 | 1,038,191 | -0.22(-0.34%) |
Nov 12, 2021 | 63.06 | 63.61 | 62.79 | 63.41 | 1,257,870 | +0.82(+1.30%) |
Nov 11, 2021 | 62.02 | 62.80 | 61.77 | 62.60 | 1,021,315 | +0.49(+0.79%) |
Nov 10, 2021 | 61.91 | 62.11 | 1,020,049 | +0.18(+0.29%) | ||
Nov 09, 2021 | 61.51 | 62.24 | 61.44 | 61.93 | 1,415,478 | +0.29(+0.48%) |
Nov 08, 2021 | 61.29 | 61.75 | 60.72 | 61.63 | 1,367,991 | +0.73(+1.19%) |
Nov 05, 2021 | 60.87 | 61.20 | 60.55 | 60.91 | 1,463,417 | +0.43(+0.72%) |
Nov 04, 2021 | 60.84 | 61.03 | 60.19 | 60.47 | 1,462,279 | -0.29(-0.47%) |
Nov 03, 2021 | 61.70 | 62.43 | 59.96 | 60.76 | 1,709,066 | -0.89(-1.45%) |
Nov 02, 2021 | 60.81 | 62.04 | 60.74 | 61.65 | 1,650,559 | +0.95(+1.56%) |