Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.61 | 60.47 | 60.20 | 2,959,276 | +0.69(+1.17%) | |
Jan 28, 2022 | 58.55 | 59.54 | 57.71 | 59.51 | 2,521,082 | +0.99(+1.69%) |
Jan 27, 2022 | 59.82 | 60.43 | 58.24 | 58.52 | 2,396,060 | -0.74(-1.25%) |
Jan 26, 2022 | 61.01 | 61.38 | 59.02 | 59.26 | 2,482,603 | -1.05(-1.73%) |
Jan 25, 2022 | 60.72 | 60.88 | 59.58 | 60.31 | 1,889,253 | -1.48(-2.40%) |
Jan 24, 2022 | 60.05 | 61.89 | 59.57 | 61.79 | 2,864,888 | +0.70(+1.15%) |
Jan 21, 2022 | 61.73 | 62.34 | 60.85 | 61.09 | 2,502,951 | -0.84(-1.35%) |
Jan 20, 2022 | 63.06 | 63.69 | 61.84 | 61.92 | 2,418,588 | -0.43(-0.69%) |
Jan 19, 2022 | 62.93 | 63.75 | 62.22 | 62.35 | 4,423,659 | -0.29(-0.47%) |
Jan 18, 2022 | 63.55 | 64.28 | 62.12 | 62.65 | 2,813,960 | -1.31(-2.05%) |
Jan 14, 2022 | 63.96 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.09 | 65.96 | 64.56 | 64.78 | 2,013,755 | -0.17(-0.26%) |
Jan 12, 2022 | 64.59 | 65.29 | 64.47 | 64.95 | 2,297,502 | +0.80(+1.24%) |
Jan 11, 2022 | 63.71 | 64.17 | 62.87 | 64.15 | 1,761,068 | +0.83(+1.31%) |
Jan 10, 2022 | 63.03 | 63.61 | 62.52 | 63.32 | 2,369,479 | -0.44(-0.69%) |
Jan 07, 2022 | 65.19 | 65.20 | 63.55 | 63.76 | 2,045,834 | -1.50(-2.30%) |
Jan 06, 2022 | 65.04 | 65.87 | 64.59 | 65.26 | 2,510,254 | +0.31(+0.48%) |
Jan 05, 2022 | 66.36 | 66.72 | 63.77 | 64.95 | 4,195,052 | -1.80(-2.69%) |
Jan 04, 2022 | 66.37 | 67.55 | 66.11 | 66.74 | 1,939,683 | +0.75(+1.14%) |
Jan 03, 2022 | 66.73 | 66.73 | 64.93 | 65.99 | 2,974,577 | -0.76(-1.14%) |
Dec 31, 2021 | 66.24 | 67.07 | 65.95 | 66.75 | 881,838 | +0.51(+0.77%) |
Dec 30, 2021 | 66.94 | 67.32 | 66.12 | 66.24 | 1,095,681 | -0.52(-0.78%) |
Dec 29, 2021 | 66.07 | 66.91 | 66.07 | 66.76 | 742,254 | +0.63(+0.95%) |
Dec 28, 2021 | 65.73 | 66.25 | 65.73 | 66.14 | 665,031 | +0.33(+0.51%) |
Dec 27, 2021 | 64.95 | 65.80 | 64.72 | 65.80 | 932,445 | +1.16(+1.79%) |
Dec 23, 2021 | 64.38 | 65.22 | 64.38 | 64.64 | 884,213 | +0.52(+0.82%) |
Dec 22, 2021 | 63.07 | 64.33 | 62.89 | 64.12 | 1,698,021 | +1.02(+1.61%) |
Dec 21, 2021 | 62.01 | 63.24 | 61.78 | 63.10 | 1,797,060 | +1.56(+2.53%) |
Dec 20, 2021 | 62.68 | 62.68 | 61.14 | 61.54 | 2,103,251 | -1.64(-2.60%) |
Dec 17, 2021 | 64.95 | 65.32 | 63.11 | 63.19 | 6,898,403 | -2.17(-3.32%) |
Dec 16, 2021 | 65.79 | 66.18 | 64.90 | 65.36 | 2,485,724 | -0.52(-0.79%) |
Dec 15, 2021 | 65.59 | 65.92 | 64.66 | 65.88 | 2,084,738 | +1.10(+1.70%) |
Dec 14, 2021 | 64.67 | 65.01 | 64.18 | 64.78 | 1,633,355 | -0.14(-0.22%) |
Dec 13, 2021 | 65.01 | 65.27 | 64.28 | 64.92 | 2,445,782 | -0.40(-0.61%) |
Dec 10, 2021 | 65.31 | 65.71 | 64.83 | 65.32 | 1,363,873 | +0.26(+0.39%) |
Dec 09, 2021 | 65.40 | 65.68 | 64.60 | 65.06 | 1,087,007 | -0.39(-0.60%) |
Dec 08, 2021 | 65.50 | 65.68 | 65.04 | 65.45 | 1,190,080 | +0.24(+0.36%) |
Dec 07, 2021 | 65.65 | 66.03 | 65.11 | 65.21 | 1,530,467 | +0.10(+0.16%) |
Dec 06, 2021 | 66.00 | 66.23 | 64.99 | 65.11 | 1,317,853 | -0.26(-0.39%) |
Dec 03, 2021 | 64.51 | 65.75 | 64.47 | 65.37 | 2,919,599 | +1.16(+1.81%) |
Dec 02, 2021 | 62.76 | 64.55 | 62.76 | 64.21 | 1,779,092 | +1.78(+2.85%) |
Dec 01, 2021 | 63.51 | 64.21 | 62.40 | 62.43 | 1,475,201 | -0.22(-0.35%) |
Nov 30, 2021 | 63.56 | 63.99 | 62.45 | 62.65 | 3,335,611 | -1.37(-2.14%) |
Nov 29, 2021 | 64.32 | 64.32 | 63.37 | 64.02 | 1,351,959 | +0.25(+0.39%) |
Nov 26, 2021 | 64.22 | 64.52 | 63.34 | 63.77 | 900,582 | -1.24(-1.90%) |
Nov 24, 2021 | 64.77 | 65.24 | 64.50 | 65.00 | 1,068,778 | +0.15(+0.23%) |
Nov 23, 2021 | 64.81 | 65.23 | 64.36 | 64.85 | 1,316,779 | -0.06(-0.09%) |
Nov 22, 2021 | 64.63 | 65.62 | 64.50 | 64.91 | 1,735,174 | +0.65(+1.01%) |
Nov 19, 2021 | 64.60 | 65.04 | 64.22 | 64.26 | 1,422,913 | -0.14(-0.22%) |
Nov 18, 2021 | 64.88 | 64.40 | 64.08 | 64.41 | 1,347,047 | -0.32(-0.50%) |
Nov 17, 2021 | 65.18 | 65.22 | 64.35 | 64.73 | 1,648,890 | -0.37(-0.57%) |
Nov 16, 2021 | 64.13 | 65.49 | 63.92 | 65.10 | 2,814,937 | +1.18(+1.84%) |
Nov 15, 2021 | 63.22 | 64.46 | 62.88 | 63.92 | 1,661,989 | +0.50(+0.79%) |
Nov 12, 2021 | 61.67 | 63.70 | 61.40 | 63.42 | 2,017,140 | +2.02(+3.30%) |
Nov 11, 2021 | 61.29 | 61.62 | 61.11 | 61.39 | 734,009 | +0.13(+0.22%) |
Nov 10, 2021 | 62.07 | 61.26 | 1,415,569 | -0.99(-1.60%) | ||
Nov 09, 2021 | 60.91 | 62.26 | 60.68 | 62.25 | 1,242,174 | +1.58(+2.61%) |
Nov 08, 2021 | 61.46 | 61.57 | 60.24 | 60.67 | 2,239,802 | -0.11(-0.19%) |
Nov 05, 2021 | 61.54 | 62.04 | 60.67 | 60.78 | 1,817,305 | -0.47(-0.77%) |
Nov 04, 2021 | 60.84 | 61.72 | 60.77 | 61.26 | 1,355,006 | +0.48(+0.79%) |
Nov 03, 2021 | 60.65 | 61.17 | 60.36 | 60.77 | 1,460,853 | +0.07(+0.11%) |
Nov 02, 2021 | 61.64 | 61.78 | 60.60 | 60.71 | 1,811,316 | -0.52(-0.85%) |