Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.37 | 71.58 | 69.63 | 71.34 | 281,715 | +0.36(+0.50%) |
Jan 28, 2022 | 69.94 | 71.18 | 69.59 | 70.98 | 316,786 | +0.68(+0.96%) |
Jan 27, 2022 | 70.06 | 71.43 | 69.28 | 70.30 | 190,087 | +0.47(+0.67%) |
Jan 26, 2022 | 69.51 | 70.66 | 68.57 | 69.83 | 420,697 | +0.32(+0.46%) |
Jan 25, 2022 | 67.96 | 70.20 | 67.20 | 69.51 | 445,900 | +0.74(+1.08%) |
Jan 24, 2022 | 70.49 | 70.71 | 67.26 | 68.77 | 590,467 | -2.04(-2.88%) |
Jan 21, 2022 | 72.09 | 72.52 | 70.63 | 70.81 | 432,422 | -0.58(-0.81%) |
Jan 20, 2022 | 73.12 | 73.12 | 71.30 | 71.39 | 324,753 | -1.55(-2.12%) |
Jan 19, 2022 | 74.27 | 74.71 | 72.90 | 72.94 | 585,458 | -0.52(-0.71%) |
Jan 18, 2022 | 73.27 | 74.32 | 72.14 | 73.46 | 330,408 | -0.20(-0.27%) |
Jan 14, 2022 | 73.66 | 0 | +1.02(+1.40%) | |||
Jan 13, 2022 | 71.80 | 73.09 | 71.35 | 72.65 | 295,513 | +0.98(+1.37%) |
Jan 12, 2022 | 72.27 | 72.49 | 71.43 | 71.67 | 385,443 | -0.90(-1.24%) |
Jan 11, 2022 | 72.76 | 72.96 | 70.80 | 72.56 | 378,702 | -0.07(-0.10%) |
Jan 10, 2022 | 72.12 | 72.78 | 71.77 | 72.64 | 437,021 | +0.31(+0.43%) |
Jan 07, 2022 | 72.23 | 72.72 | 71.98 | 72.33 | 250,270 | +0.08(+0.11%) |
Jan 06, 2022 | 72.76 | 72.85 | 71.83 | 72.24 | 364,088 | +0.54(+0.75%) |
Jan 05, 2022 | 71.09 | 72.05 | 70.99 | 71.70 | 332,376 | +0.61(+0.86%) |
Jan 04, 2022 | 70.95 | 71.78 | 70.40 | 71.09 | 222,955 | +0.45(+0.64%) |
Jan 03, 2022 | 71.21 | 71.50 | 69.92 | 70.64 | 244,537 | -0.42(-0.59%) |
Dec 31, 2021 | 70.85 | 71.45 | 70.48 | 71.06 | 196,314 | +0.12(+0.17%) |
Dec 30, 2021 | 70.12 | 71.36 | 70.12 | 70.94 | 232,800 | +0.59(+0.83%) |
Dec 29, 2021 | 69.72 | 70.38 | 69.03 | 70.36 | 286,727 | +0.99(+1.43%) |
Dec 28, 2021 | 69.73 | 70.24 | 69.18 | 69.37 | 194,597 | -0.48(-0.68%) |
Dec 27, 2021 | 69.72 | 69.86 | 68.98 | 69.84 | 125,026 | +0.50(+0.73%) |
Dec 23, 2021 | 69.12 | 69.68 | 68.83 | 69.34 | 151,804 | +0.72(+1.05%) |
Dec 22, 2021 | 67.96 | 68.64 | 67.41 | 68.62 | 220,022 | +0.45(+0.66%) |
Dec 21, 2021 | 69.61 | 70.18 | 68.00 | 68.17 | 295,610 | -0.91(-1.31%) |
Dec 20, 2021 | 68.62 | 69.17 | 67.40 | 69.07 | 256,775 | -0.04(-0.05%) |
Dec 17, 2021 | 68.80 | 70.17 | 68.47 | 69.11 | 804,450 | +0.23(+0.33%) |
Dec 16, 2021 | 68.45 | 69.14 | 67.89 | 68.88 | 374,394 | +0.77(+1.13%) |
Dec 15, 2021 | 67.21 | 68.12 | 66.90 | 68.11 | 389,654 | +1.67(+2.51%) |
Dec 14, 2021 | 66.86 | 67.43 | 66.34 | 66.45 | 467,898 | -0.58(-0.86%) |
Dec 13, 2021 | 66.41 | 67.82 | 66.23 | 67.02 | 429,372 | +0.61(+0.92%) |
Dec 10, 2021 | 65.29 | 66.51 | 64.71 | 66.41 | 476,141 | +1.66(+2.56%) |
Dec 09, 2021 | 64.39 | 64.98 | 63.72 | 64.75 | 304,514 | +0.15(+0.23%) |
Dec 08, 2021 | 63.78 | 64.63 | 63.48 | 64.60 | 338,320 | +0.80(+1.25%) |
Dec 07, 2021 | 63.87 | 64.36 | 63.47 | 63.81 | 317,897 | +0.06(+0.10%) |
Dec 06, 2021 | 61.95 | 63.97 | 61.95 | 63.74 | 339,745 | +2.76(+4.52%) |
Dec 03, 2021 | 61.18 | 61.27 | 60.51 | 60.99 | 312,354 | +0.32(+0.53%) |
Dec 02, 2021 | 59.49 | 61.19 | 59.28 | 60.67 | 302,387 | +1.59(+2.70%) |
Dec 01, 2021 | 60.34 | 61.51 | 58.97 | 59.07 | 299,211 | -0.31(-0.52%) |
Nov 30, 2021 | 60.45 | 60.49 | 59.16 | 59.38 | 296,363 | -1.70(-2.79%) |
Nov 29, 2021 | 60.56 | 61.65 | 60.14 | 61.09 | 230,838 | +0.61(+1.01%) |
Nov 26, 2021 | 61.48 | 61.83 | 59.92 | 60.47 | 165,986 | -2.33(-3.70%) |
Nov 24, 2021 | 62.25 | 62.87 | 61.86 | 62.80 | 206,795 | +0.55(+0.88%) |
Nov 23, 2021 | 62.17 | 62.97 | 61.87 | 62.25 | 175,083 | +0.04(+0.06%) |
Nov 22, 2021 | 62.39 | 63.13 | 61.83 | 62.21 | 225,206 | -0.02(-0.03%) |
Nov 19, 2021 | 61.26 | 62.42 | 61.26 | 62.23 | 202,532 | +0.68(+1.10%) |
Nov 18, 2021 | 62.23 | 61.57 | 61.22 | 61.55 | 218,595 | -0.90(-1.44%) |
Nov 17, 2021 | 62.11 | 62.49 | 61.54 | 62.45 | 197,226 | +0.10(+0.16%) |
Nov 16, 2021 | 62.95 | 63.16 | 61.68 | 62.35 | 220,375 | -0.82(-1.29%) |
Nov 15, 2021 | 61.64 | 63.19 | 61.40 | 63.17 | 251,317 | +1.91(+3.11%) |
Nov 12, 2021 | 61.38 | 61.88 | 61.12 | 61.26 | 249,647 | -0.18(-0.30%) |
Nov 11, 2021 | 62.37 | 62.57 | 61.10 | 61.44 | 474,591 | -0.99(-1.59%) |
Nov 10, 2021 | 62.37 | 62.43 | 316,529 | +0.25(+0.39%) | ||
Nov 09, 2021 | 62.79 | 62.79 | 62.04 | 62.19 | 238,173 | -0.41(-0.65%) |
Nov 08, 2021 | 63.02 | 63.02 | 61.32 | 62.60 | 212,488 | -0.30(-0.48%) |
Nov 05, 2021 | 63.52 | 64.21 | 62.53 | 62.90 | 223,051 | -0.03(-0.04%) |
Nov 04, 2021 | 63.08 | 63.55 | 62.34 | 62.92 | 238,207 | +0.27(+0.43%) |
Nov 03, 2021 | 62.11 | 62.77 | 61.58 | 62.65 | 226,388 | +0.32(+0.51%) |
Nov 02, 2021 | 63.87 | 63.87 | 61.32 | 62.33 | 390,528 | -0.68(-1.08%) |