Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 62.12 | 64.05 | 63.96 | 630,963 | +1.10(+1.75%) | |
Jan 28, 2022 | 63.12 | 63.42 | 60.99 | 62.86 | 546,681 | -0.71(-1.11%) |
Jan 27, 2022 | 65.50 | 66.22 | 62.99 | 63.57 | 513,210 | -1.49(-2.30%) |
Jan 26, 2022 | 66.76 | 67.71 | 64.21 | 65.06 | 572,366 | -0.98(-1.48%) |
Jan 25, 2022 | 65.65 | 66.35 | 63.21 | 66.04 | 570,503 | -0.49(-0.73%) |
Jan 24, 2022 | 64.17 | 66.69 | 63.55 | 66.53 | 485,815 | +0.73(+1.11%) |
Jan 21, 2022 | 66.53 | 67.06 | 65.49 | 65.80 | 569,028 | -1.26(-1.88%) |
Jan 20, 2022 | 68.43 | 68.75 | 66.14 | 67.07 | 965,881 | -1.30(-1.90%) |
Jan 19, 2022 | 71.14 | 71.14 | 68.23 | 68.37 | 552,862 | -2.20(-3.12%) |
Jan 18, 2022 | 70.25 | 71.09 | 69.54 | 70.57 | 505,789 | -0.18(-0.26%) |
Jan 14, 2022 | 70.75 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 69.19 | 71.34 | 69.05 | 70.77 | 635,535 | +2.27(+3.31%) |
Jan 12, 2022 | 69.55 | 69.92 | 68.33 | 68.50 | 511,421 | -0.40(-0.58%) |
Jan 11, 2022 | 69.92 | 70.17 | 67.32 | 68.90 | 579,683 | -0.71(-1.02%) |
Jan 10, 2022 | 70.87 | 70.87 | 68.38 | 69.61 | 917,238 | -1.31(-1.85%) |
Jan 07, 2022 | 70.62 | 72.29 | 70.53 | 70.92 | 783,249 | -0.63(-0.88%) |
Jan 06, 2022 | 70.72 | 72.03 | 70.04 | 71.56 | 790,530 | +1.39(+1.98%) |
Jan 05, 2022 | 70.24 | 72.24 | 70.00 | 70.17 | 1,194,901 | +0.35(+0.51%) |
Jan 04, 2022 | 66.80 | 70.25 | 66.19 | 69.81 | 758,141 | +3.60(+5.44%) |
Jan 03, 2022 | 67.00 | 67.79 | 65.94 | 66.21 | 378,742 | -0.13(-0.20%) |
Dec 31, 2021 | 66.68 | 66.87 | 66.01 | 66.35 | 235,714 | -0.31(-0.46%) |
Dec 30, 2021 | 67.11 | 67.51 | 66.51 | 66.65 | 611,482 | -0.18(-0.27%) |
Dec 29, 2021 | 66.32 | 67.24 | 66.32 | 66.84 | 355,530 | +0.37(+0.56%) |
Dec 28, 2021 | 65.36 | 66.80 | 65.36 | 66.46 | 813,586 | +0.87(+1.33%) |
Dec 27, 2021 | 64.48 | 65.63 | 64.15 | 65.59 | 268,395 | +1.08(+1.68%) |
Dec 23, 2021 | 64.46 | 65.02 | 64.15 | 64.51 | 242,255 | +0.41(+0.64%) |
Dec 22, 2021 | 64.68 | 65.10 | 63.64 | 64.10 | 330,370 | -0.59(-0.92%) |
Dec 21, 2021 | 62.19 | 64.73 | 61.73 | 64.69 | 625,592 | +3.48(+5.68%) |
Dec 20, 2021 | 62.82 | 63.01 | 60.29 | 61.22 | 937,286 | -2.70(-4.22%) |
Dec 17, 2021 | 62.41 | 64.37 | 61.45 | 63.92 | 2,059,920 | +1.16(+1.85%) |
Dec 16, 2021 | 63.00 | 63.96 | 62.53 | 62.76 | 574,123 | +0.30(+0.48%) |
Dec 15, 2021 | 62.37 | 63.06 | 61.47 | 62.46 | 610,614 | +0.25(+0.40%) |
Dec 14, 2021 | 63.58 | 64.35 | 62.06 | 62.21 | 722,819 | -1.44(-2.26%) |
Dec 13, 2021 | 63.13 | 64.28 | 62.48 | 63.65 | 592,923 | -1.58(-2.42%) |
Dec 10, 2021 | 66.08 | 66.77 | 64.99 | 65.23 | 655,608 | -0.53(-0.80%) |
Dec 09, 2021 | 66.18 | 66.27 | 65.32 | 65.75 | 419,463 | -1.13(-1.69%) |
Dec 08, 2021 | 67.04 | 67.71 | 66.56 | 66.88 | 279,303 | -0.20(-0.30%) |
Dec 07, 2021 | 67.10 | 68.62 | 66.95 | 67.08 | 353,098 | +0.99(+1.49%) |
Dec 06, 2021 | 65.74 | 67.34 | 65.50 | 66.10 | 505,841 | +1.56(+2.42%) |
Dec 03, 2021 | 64.94 | 65.10 | 64.01 | 64.54 | 373,061 | -0.20(-0.31%) |
Dec 02, 2021 | 62.89 | 65.10 | 62.44 | 64.74 | 478,472 | +2.43(+3.90%) |
Dec 01, 2021 | 64.84 | 65.36 | 62.28 | 62.31 | 389,422 | -0.73(-1.15%) |
Nov 30, 2021 | 64.25 | 64.51 | 62.05 | 63.03 | 683,817 | -2.30(-3.52%) |
Nov 29, 2021 | 67.54 | 67.54 | 64.91 | 65.33 | 382,724 | -1.29(-1.94%) |
Nov 26, 2021 | 67.88 | 68.03 | 65.99 | 66.63 | 247,907 | -3.69(-5.24%) |
Nov 24, 2021 | 69.45 | 70.72 | 69.37 | 70.31 | 301,299 | +0.60(+0.87%) |
Nov 23, 2021 | 69.20 | 70.01 | 68.76 | 69.71 | 349,152 | +0.89(+1.29%) |
Nov 22, 2021 | 68.78 | 70.64 | 68.66 | 68.82 | 881,535 | +0.43(+0.63%) |
Nov 19, 2021 | 69.99 | 70.35 | 68.37 | 68.39 | 498,224 | -2.07(-2.94%) |
Nov 18, 2021 | 70.91 | 70.74 | 70.39 | 70.46 | 749,795 | -0.14(-0.20%) |
Nov 17, 2021 | 72.67 | 72.67 | 69.86 | 70.60 | 597,464 | -2.01(-2.77%) |
Nov 16, 2021 | 74.16 | 74.88 | 72.60 | 72.61 | 585,585 | -1.23(-1.67%) |
Nov 15, 2021 | 73.83 | 74.15 | 73.19 | 73.84 | 880,433 | +0.46(+0.62%) |
Nov 12, 2021 | 72.49 | 74.20 | 71.83 | 73.38 | 750,273 | +1.38(+1.92%) |
Nov 11, 2021 | 71.13 | 72.03 | 70.67 | 72.00 | 542,870 | +0.82(+1.15%) |
Nov 10, 2021 | 70.49 | 71.34 | 71.18 | 594,162 | +0.59(+0.84%) | |
Nov 09, 2021 | 70.68 | 70.71 | 69.75 | 70.59 | 456,233 | -0.31(-0.44%) |
Nov 08, 2021 | 70.20 | 71.22 | 69.63 | 70.90 | 507,820 | +1.54(+2.21%) |
Nov 05, 2021 | 68.61 | 69.65 | 68.03 | 69.37 | 435,846 | +1.40(+2.06%) |
Nov 04, 2021 | 68.05 | 68.84 | 67.70 | 67.97 | 320,800 | +0.40(+0.59%) |
Nov 03, 2021 | 67.99 | 68.65 | 67.25 | 67.57 | 435,020 | -0.92(-1.34%) |
Nov 02, 2021 | 69.48 | 69.48 | 67.72 | 68.48 | 474,937 | -0.63(-0.91%) |