Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.17 | 65.92 | 65.80 | 234,508 | +2.16(+3.40%) | |
Jan 28, 2022 | 62.30 | 63.62 | 61.45 | 63.63 | 150,113 | +1.20(+1.92%) |
Jan 27, 2022 | 62.99 | 64.61 | 62.17 | 62.43 | 206,562 | -0.38(-0.60%) |
Jan 26, 2022 | 63.86 | 65.21 | 62.32 | 62.81 | 148,228 | -0.16(-0.25%) |
Jan 25, 2022 | 62.92 | 63.61 | 61.71 | 62.97 | 160,151 | -0.91(-1.43%) |
Jan 24, 2022 | 62.38 | 64.32 | 61.33 | 63.88 | 193,881 | +0.65(+1.03%) |
Jan 21, 2022 | 64.65 | 65.79 | 63.23 | 63.23 | 264,119 | -1.81(-2.79%) |
Jan 20, 2022 | 66.79 | 67.84 | 64.72 | 65.04 | 136,028 | -1.53(-2.30%) |
Jan 19, 2022 | 69.51 | 69.56 | 66.56 | 66.57 | 179,783 | -2.36(-3.42%) |
Jan 18, 2022 | 71.06 | 71.19 | 68.92 | 68.93 | 169,870 | -2.62(-3.66%) |
Jan 14, 2022 | 71.54 | 0 | -0.70(-0.97%) | |||
Jan 13, 2022 | 72.45 | 73.90 | 72.24 | 72.24 | 145,330 | -0.10(-0.14%) |
Jan 12, 2022 | 73.20 | 74.43 | 72.30 | 72.34 | 156,756 | -0.65(-0.90%) |
Jan 11, 2022 | 71.85 | 73.49 | 71.30 | 73.00 | 217,220 | +1.32(+1.84%) |
Jan 10, 2022 | 71.83 | 71.96 | 71.00 | 71.68 | 143,863 | +0.03(+0.04%) |
Jan 07, 2022 | 72.09 | 72.46 | 71.16 | 71.65 | 165,888 | -0.78(-1.08%) |
Jan 06, 2022 | 71.77 | 72.69 | 71.40 | 72.44 | 111,003 | +0.47(+0.65%) |
Jan 05, 2022 | 72.54 | 73.70 | 71.92 | 71.97 | 111,585 | -0.64(-0.88%) |
Jan 04, 2022 | 72.36 | 73.17 | 71.78 | 72.60 | 147,114 | +0.41(+0.56%) |
Jan 03, 2022 | 73.70 | 74.61 | 71.75 | 72.20 | 151,471 | -1.24(-1.69%) |
Dec 31, 2021 | 73.84 | 74.03 | 73.32 | 73.44 | 79,436 | -0.38(-0.51%) |
Dec 30, 2021 | 73.89 | 74.30 | 73.14 | 73.82 | 129,122 | -0.04(-0.05%) |
Dec 29, 2021 | 73.26 | 73.94 | 72.92 | 73.86 | 102,675 | +0.60(+0.82%) |
Dec 28, 2021 | 73.36 | 74.60 | 73.11 | 73.26 | 91,194 | +0.08(+0.11%) |
Dec 27, 2021 | 71.78 | 73.23 | 70.67 | 73.17 | 94,476 | +1.25(+1.74%) |
Dec 23, 2021 | 72.22 | 72.88 | 71.41 | 71.92 | 193,500 | +0.24(+0.33%) |
Dec 22, 2021 | 70.89 | 71.78 | 70.29 | 71.68 | 235,155 | +0.64(+0.91%) |
Dec 21, 2021 | 68.71 | 71.09 | 68.71 | 71.04 | 365,419 | +3.11(+4.58%) |
Dec 20, 2021 | 68.65 | 68.88 | 66.89 | 67.92 | 598,092 | -1.38(-1.99%) |
Dec 17, 2021 | 69.30 | 70.00 | 68.04 | 69.30 | 890,289 | -0.73(-1.04%) |
Dec 16, 2021 | 69.59 | 70.40 | 69.07 | 70.03 | 253,092 | +0.80(+1.16%) |
Dec 15, 2021 | 69.25 | 70.26 | 68.67 | 69.23 | 354,926 | +0.35(+0.51%) |
Dec 14, 2021 | 69.09 | 70.44 | 68.85 | 68.88 | 224,358 | -0.16(-0.23%) |
Dec 13, 2021 | 68.32 | 69.97 | 67.96 | 69.04 | 174,593 | +0.95(+1.40%) |
Dec 10, 2021 | 68.97 | 69.26 | 67.85 | 68.09 | 96,107 | -0.59(-0.85%) |
Dec 09, 2021 | 69.23 | 69.53 | 68.24 | 68.68 | 89,597 | -1.21(-1.73%) |
Dec 08, 2021 | 69.56 | 70.38 | 69.39 | 69.89 | 89,704 | +0.58(+0.83%) |
Dec 07, 2021 | 68.93 | 69.45 | 68.28 | 69.31 | 125,784 | +1.08(+1.59%) |
Dec 06, 2021 | 68.21 | 69.16 | 67.84 | 68.23 | 120,762 | +0.97(+1.44%) |
Dec 03, 2021 | 68.26 | 68.26 | 66.31 | 67.25 | 313,827 | -0.84(-1.24%) |
Dec 02, 2021 | 66.07 | 68.62 | 65.57 | 68.10 | 110,217 | +2.23(+3.38%) |
Dec 01, 2021 | 65.97 | 68.19 | 65.40 | 65.87 | 184,976 | +0.60(+0.91%) |
Nov 30, 2021 | 66.37 | 66.71 | 64.69 | 65.28 | 188,190 | -1.49(-2.24%) |
Nov 29, 2021 | 70.38 | 70.60 | 66.52 | 66.77 | 247,505 | -3.13(-4.48%) |
Nov 26, 2021 | 69.52 | 69.91 | 68.14 | 69.90 | 119,589 | -1.29(-1.82%) |
Nov 24, 2021 | 71.68 | 72.07 | 71.20 | 71.20 | 65,431 | -0.97(-1.35%) |
Nov 23, 2021 | 71.23 | 72.44 | 71.10 | 72.17 | 150,125 | +0.41(+0.57%) |
Nov 22, 2021 | 71.71 | 72.74 | 71.35 | 71.76 | 149,190 | +0.33(+0.46%) |
Nov 19, 2021 | 70.88 | 72.31 | 70.75 | 71.43 | 192,668 | +0.17(+0.24%) |
Nov 18, 2021 | 70.11 | 71.42 | 70.98 | 71.25 | 165,238 | +0.97(+1.38%) |
Nov 17, 2021 | 70.79 | 70.79 | 68.56 | 70.28 | 181,574 | -0.67(-0.94%) |
Nov 16, 2021 | 73.22 | 73.24 | 70.88 | 70.95 | 225,548 | -2.20(-3.01%) |
Nov 15, 2021 | 71.71 | 73.45 | 71.27 | 73.15 | 287,340 | +2.06(+2.90%) |
Nov 12, 2021 | 70.55 | 71.65 | 70.14 | 71.09 | 172,899 | +0.77(+1.09%) |
Nov 11, 2021 | 69.96 | 70.71 | 69.21 | 70.32 | 116,324 | +0.70(+1.00%) |
Nov 10, 2021 | 69.33 | 69.62 | 124,292 | +0.13(+0.18%) | ||
Nov 09, 2021 | 68.61 | 69.68 | 68.28 | 69.49 | 166,891 | +0.87(+1.27%) |
Nov 08, 2021 | 67.87 | 68.75 | 67.76 | 68.62 | 129,907 | +1.03(+1.52%) |
Nov 05, 2021 | 66.59 | 68.11 | 66.59 | 67.59 | 126,277 | +1.70(+2.57%) |
Nov 04, 2021 | 66.29 | 66.89 | 65.12 | 65.90 | 130,197 | -0.26(-0.39%) |
Nov 03, 2021 | 65.47 | 67.07 | 65.43 | 66.16 | 103,819 | +0.66(+1.01%) |
Nov 02, 2021 | 65.86 | 66.56 | 65.24 | 65.50 | 118,175 | +0.01(+0.01%) |