Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.33 | 64.92 | 64.83 | 3,734,321 | -0.17(-0.26%) | |
Jan 28, 2022 | 61.82 | 65.05 | 61.82 | 65.00 | 3,685,738 | +0.84(+1.31%) |
Jan 27, 2022 | 62.77 | 64.52 | 62.16 | 64.16 | 4,772,844 | +1.23(+1.95%) |
Jan 26, 2022 | 62.95 | 63.96 | 62.35 | 62.94 | 4,364,393 | -0.24(-0.38%) |
Jan 25, 2022 | 62.65 | 63.67 | 62.48 | 63.18 | 5,110,202 | +0.42(+0.67%) |
Jan 24, 2022 | 63.89 | 64.29 | 61.06 | 62.76 | 4,837,348 | -0.74(-1.16%) |
Jan 21, 2022 | 63.78 | 64.54 | 63.34 | 63.49 | 5,249,012 | +0.04(+0.06%) |
Jan 20, 2022 | 63.58 | 64.11 | 63.33 | 63.46 | 4,015,336 | +0.06(+0.09%) |
Jan 19, 2022 | 63.66 | 64.16 | 63.01 | 63.40 | 4,037,831 | -0.25(-0.39%) |
Jan 18, 2022 | 63.62 | 64.01 | 62.78 | 63.65 | 3,885,166 | -0.54(-0.84%) |
Jan 14, 2022 | 64.19 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 63.98 | 64.50 | 63.78 | 64.24 | 2,824,340 | +0.40(+0.63%) |
Jan 12, 2022 | 63.61 | 63.91 | 63.15 | 63.84 | 2,340,195 | -0.01(-0.01%) |
Jan 11, 2022 | 64.87 | 65.17 | 63.43 | 63.85 | 3,658,852 | -1.17(-1.80%) |
Jan 10, 2022 | 64.68 | 65.35 | 64.47 | 65.02 | 4,040,463 | +0.71(+1.10%) |
Jan 07, 2022 | 63.54 | 64.62 | 63.06 | 64.31 | 2,872,021 | +0.56(+0.88%) |
Jan 06, 2022 | 64.39 | 64.75 | 63.59 | 63.76 | 2,466,888 | -0.50(-0.78%) |
Jan 05, 2022 | 63.63 | 64.97 | 63.44 | 64.26 | 4,476,178 | +0.62(+0.98%) |
Jan 04, 2022 | 63.17 | 64.71 | 63.08 | 63.63 | 4,509,302 | +0.40(+0.63%) |
Jan 03, 2022 | 62.96 | 63.28 | 62.20 | 63.23 | 3,761,658 | +0.22(+0.35%) |
Dec 31, 2021 | 62.77 | 63.27 | 61.82 | 63.01 | 6,129,192 | -0.49(-0.78%) |
Dec 30, 2021 | 63.49 | 63.56 | 63.09 | 63.50 | 1,874,352 | +0.25(+0.40%) |
Dec 29, 2021 | 63.03 | 63.36 | 62.80 | 63.25 | 1,614,376 | +0.32(+0.50%) |
Dec 28, 2021 | 62.19 | 62.95 | 62.19 | 62.94 | 1,304,248 | +0.74(+1.20%) |
Dec 27, 2021 | 62.19 | 62.36 | 61.78 | 62.19 | 1,301,672 | +0.20(+0.32%) |
Dec 23, 2021 | 62.17 | 62.39 | 61.88 | 62.00 | 2,624,177 | -0.11(-0.18%) |
Dec 22, 2021 | 61.20 | 62.30 | 61.20 | 62.11 | 2,414,390 | +0.36(+0.59%) |
Dec 21, 2021 | 62.40 | 62.60 | 61.52 | 61.74 | 3,116,998 | -0.30(-0.48%) |
Dec 20, 2021 | 62.05 | 62.16 | 60.71 | 62.05 | 2,568,079 | +0.11(+0.18%) |
Dec 17, 2021 | 63.17 | 63.66 | 61.79 | 61.93 | 5,695,051 | -1.80(-2.83%) |
Dec 16, 2021 | 63.39 | 64.31 | 63.15 | 63.74 | 4,083,848 | +0.12(+0.19%) |
Dec 15, 2021 | 62.54 | 63.67 | 62.49 | 63.62 | 3,739,950 | +1.32(+2.12%) |
Dec 14, 2021 | 62.23 | 62.55 | 61.68 | 62.29 | 3,356,132 | -0.06(-0.10%) |
Dec 13, 2021 | 61.43 | 62.72 | 61.43 | 62.36 | 2,665,498 | +0.88(+1.43%) |
Dec 10, 2021 | 62.17 | 62.35 | 61.38 | 61.48 | 3,076,613 | -0.27(-0.43%) |
Dec 09, 2021 | 61.98 | 62.14 | 61.45 | 61.75 | 3,486,169 | -0.29(-0.46%) |
Dec 08, 2021 | 61.10 | 62.23 | 60.94 | 62.04 | 3,288,393 | +0.99(+1.62%) |
Dec 07, 2021 | 60.18 | 61.07 | 59.95 | 61.05 | 5,398,622 | +0.79(+1.32%) |
Dec 06, 2021 | 60.73 | 61.37 | 60.21 | 60.25 | 4,080,640 | +0.01(+0.02%) |
Dec 03, 2021 | 60.13 | 60.62 | 59.31 | 60.24 | 3,600,465 | +0.48(+0.80%) |
Dec 02, 2021 | 59.52 | 60.32 | 59.48 | 59.76 | 3,222,336 | +0.41(+0.69%) |
Dec 01, 2021 | 59.55 | 60.61 | 59.02 | 59.35 | 3,860,122 | +0.44(+0.75%) |
Nov 30, 2021 | 60.44 | 60.44 | 58.70 | 58.91 | 4,649,768 | -1.72(-2.84%) |
Nov 29, 2021 | 59.83 | 60.81 | 59.35 | 60.63 | 2,845,375 | +0.77(+1.28%) |
Nov 26, 2021 | 60.57 | 61.08 | 59.73 | 59.86 | 2,319,385 | -0.73(-1.21%) |
Nov 24, 2021 | 60.90 | 60.95 | 60.36 | 60.59 | 2,223,584 | -0.27(-0.44%) |
Nov 23, 2021 | 61.12 | 61.22 | 60.58 | 60.86 | 2,079,545 | +0.46(+0.77%) |
Nov 22, 2021 | 60.40 | 61.96 | 60.05 | 60.40 | 5,638,880 | +0.22(+0.37%) |
Nov 19, 2021 | 59.45 | 60.31 | 59.27 | 60.18 | 3,163,601 | +0.71(+1.20%) |
Nov 18, 2021 | 59.87 | 59.46 | 59.17 | 59.47 | 2,631,541 | -0.59(-0.99%) |
Nov 17, 2021 | 59.12 | 60.13 | 58.87 | 60.06 | 3,813,360 | +0.79(+1.34%) |
Nov 16, 2021 | 59.48 | 59.85 | 59.23 | 59.26 | 2,993,593 | -0.18(-0.31%) |
Nov 15, 2021 | 58.49 | 59.48 | 58.39 | 59.45 | 2,358,608 | +1.09(+1.87%) |
Nov 12, 2021 | 58.63 | 58.81 | 58.05 | 58.36 | 4,158,642 | -0.34(-0.58%) |
Nov 11, 2021 | 59.44 | 59.44 | 58.27 | 58.70 | 2,054,744 | -0.81(-1.37%) |
Nov 10, 2021 | 59.00 | 59.62 | 59.51 | 2,439,353 | +0.72(+1.23%) | |
Nov 09, 2021 | 58.06 | 58.99 | 57.95 | 58.79 | 6,755,973 | +0.79(+1.37%) |
Nov 08, 2021 | 59.01 | 59.15 | 57.64 | 58.00 | 2,873,481 | -0.98(-1.66%) |
Nov 05, 2021 | 58.62 | 59.29 | 58.49 | 58.98 | 4,843,395 | +0.67(+1.16%) |
Nov 04, 2021 | 58.62 | 58.99 | 57.95 | 58.30 | 5,684,517 | -0.40(-0.68%) |
Nov 03, 2021 | 59.48 | 59.93 | 58.20 | 58.70 | 2,593,009 | -1.12(-1.87%) |
Nov 02, 2021 | 59.97 | 60.13 | 59.23 | 59.82 | 2,591,367 | +0.19(+0.33%) |