Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.75 | 66.58 | 66.41 | 4,415,118 | +1.75(+2.70%) | |
Jan 28, 2022 | 62.41 | 64.78 | 61.29 | 64.66 | 4,355,003 | +1.83(+2.91%) |
Jan 27, 2022 | 62.99 | 63.92 | 62.01 | 62.83 | 8,526,948 | +2.54(+4.22%) |
Jan 26, 2022 | 61.95 | 62.13 | 59.78 | 60.29 | 4,256,693 | -0.57(-0.94%) |
Jan 25, 2022 | 61.10 | 62.07 | 59.77 | 60.86 | 4,682,926 | -1.14(-1.84%) |
Jan 24, 2022 | 61.10 | 62.28 | 59.09 | 62.00 | 7,345,648 | -0.52(-0.83%) |
Jan 21, 2022 | 63.06 | 63.64 | 61.87 | 62.52 | 7,318,748 | -1.04(-1.64%) |
Jan 20, 2022 | 63.66 | 64.99 | 63.15 | 63.56 | 3,999,178 | -0.05(-0.07%) |
Jan 19, 2022 | 64.39 | 64.68 | 63.00 | 63.61 | 2,918,551 | -0.57(-0.89%) |
Jan 18, 2022 | 64.62 | 65.15 | 63.60 | 64.18 | 5,877,324 | -1.12(-1.71%) |
Jan 14, 2022 | 65.30 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 67.12 | 67.32 | 65.10 | 65.98 | 6,803,192 | -1.15(-1.71%) |
Jan 12, 2022 | 67.31 | 68.23 | 65.64 | 67.13 | 3,626,130 | +0.17(+0.26%) |
Jan 11, 2022 | 64.66 | 66.98 | 64.26 | 66.96 | 2,896,681 | +2.12(+3.26%) |
Jan 10, 2022 | 64.53 | 64.89 | 62.86 | 64.84 | 8,048,582 | -0.58(-0.88%) |
Jan 07, 2022 | 66.41 | 66.41 | 64.48 | 65.42 | 5,070,552 | -0.58(-0.88%) |
Jan 06, 2022 | 66.41 | 66.50 | 64.25 | 66.00 | 6,775,160 | -0.03(-0.04%) |
Jan 05, 2022 | 70.56 | 70.62 | 65.51 | 66.03 | 6,434,510 | -3.76(-5.38%) |
Jan 04, 2022 | 68.48 | 70.22 | 67.97 | 69.79 | 4,843,181 | +1.93(+2.84%) |
Jan 03, 2022 | 69.21 | 69.49 | 67.67 | 67.86 | 5,695,744 | -0.85(-1.24%) |
Dec 31, 2021 | 69.20 | 69.65 | 67.91 | 68.71 | 5,152,850 | -0.58(-0.84%) |
Dec 30, 2021 | 69.36 | 70.12 | 69.22 | 69.29 | 1,744,092 | +0.23(+0.33%) |
Dec 29, 2021 | 69.29 | 69.76 | 68.65 | 69.06 | 1,427,940 | -0.64(-0.91%) |
Dec 28, 2021 | 70.22 | 71.52 | 69.61 | 69.70 | 1,736,224 | -0.52(-0.74%) |
Dec 27, 2021 | 70.73 | 71.07 | 69.94 | 70.22 | 1,994,145 | -0.24(-0.34%) |
Dec 23, 2021 | 68.82 | 70.86 | 68.82 | 70.46 | 1,856,375 | +1.90(+2.77%) |
Dec 22, 2021 | 68.07 | 68.79 | 67.59 | 68.56 | 2,416,836 | +0.35(+0.51%) |
Dec 21, 2021 | 65.67 | 68.86 | 65.67 | 68.21 | 5,493,627 | +3.15(+4.84%) |
Dec 20, 2021 | 65.43 | 65.84 | 64.20 | 65.06 | 3,665,935 | -1.67(-2.50%) |
Dec 17, 2021 | 66.09 | 67.59 | 65.20 | 66.73 | 9,114,050 | +0.51(+0.77%) |
Dec 16, 2021 | 67.58 | 67.97 | 65.00 | 66.22 | 5,613,621 | -0.34(-0.51%) |
Dec 15, 2021 | 65.10 | 66.84 | 64.22 | 66.56 | 3,986,687 | +1.55(+2.38%) |
Dec 14, 2021 | 65.46 | 67.07 | 64.75 | 65.01 | 3,455,442 | -1.02(-1.55%) |
Dec 13, 2021 | 65.93 | 66.59 | 65.51 | 66.04 | 3,321,387 | -0.04(-0.06%) |
Dec 10, 2021 | 67.49 | 68.50 | 66.08 | 66.08 | 5,650,601 | -0.80(-1.19%) |
Dec 09, 2021 | 67.36 | 68.82 | 66.87 | 66.87 | 3,677,958 | -0.53(-0.79%) |
Dec 08, 2021 | 66.82 | 68.45 | 66.82 | 67.40 | 4,460,163 | +0.06(+0.08%) |
Dec 07, 2021 | 68.01 | 68.92 | 66.71 | 67.35 | 6,410,516 | +0.80(+1.20%) |
Dec 06, 2021 | 67.24 | 67.85 | 66.10 | 66.55 | 5,867,314 | +0.04(+0.06%) |
Dec 03, 2021 | 68.39 | 68.92 | 65.12 | 66.51 | 4,034,728 | -1.60(-2.35%) |
Dec 02, 2021 | 68.10 | 69.52 | 67.56 | 68.12 | 4,634,230 | +1.09(+1.63%) |
Dec 01, 2021 | 68.69 | 70.78 | 66.97 | 67.03 | 3,388,777 | -0.12(-0.18%) |
Nov 30, 2021 | 69.01 | 69.49 | 66.76 | 67.15 | 4,128,126 | -2.44(-3.50%) |
Nov 29, 2021 | 69.55 | 70.14 | 68.45 | 69.59 | 2,884,529 | +1.53(+2.24%) |
Nov 26, 2021 | 68.31 | 68.82 | 67.21 | 68.06 | 1,739,957 | -2.10(-2.99%) |
Nov 24, 2021 | 69.36 | 70.72 | 68.79 | 70.16 | 2,631,916 | +0.13(+0.19%) |
Nov 23, 2021 | 71.55 | 71.83 | 69.95 | 70.02 | 2,629,127 | -1.94(-2.69%) |
Nov 22, 2021 | 71.73 | 73.89 | 71.43 | 71.96 | 3,314,734 | +0.85(+1.20%) |
Nov 19, 2021 | 71.61 | 71.70 | 70.30 | 71.10 | 1,713,359 | -0.43(-0.60%) |
Nov 18, 2021 | 71.23 | 71.83 | 71.54 | 71.53 | 2,433,337 | +0.38(+0.53%) |
Nov 17, 2021 | 71.50 | 71.73 | 70.68 | 71.15 | 1,209,073 | -0.27(-0.38%) |
Nov 16, 2021 | 71.61 | 71.94 | 71.11 | 71.43 | 1,585,651 | -0.29(-0.41%) |
Nov 15, 2021 | 70.78 | 72.02 | 70.47 | 71.72 | 1,642,491 | +1.05(+1.48%) |
Nov 12, 2021 | 70.56 | 70.99 | 70.01 | 70.67 | 1,531,666 | +0.07(+0.09%) |
Nov 11, 2021 | 70.50 | 70.98 | 70.01 | 70.61 | 1,836,276 | +0.87(+1.24%) |
Nov 10, 2021 | 71.15 | 69.65 | 69.74 | 2,568,608 | -2.16(-3.00%) | |
Nov 09, 2021 | 72.26 | 72.74 | 71.68 | 71.90 | 1,995,061 | -0.71(-0.97%) |
Nov 08, 2021 | 72.56 | 73.61 | 72.02 | 72.60 | 1,662,316 | +0.09(+0.13%) |
Nov 05, 2021 | 74.05 | 74.23 | 72.16 | 72.51 | 3,074,058 | -0.33(-0.45%) |
Nov 04, 2021 | 73.51 | 73.85 | 71.66 | 72.84 | 2,647,454 | -0.64(-0.87%) |
Nov 03, 2021 | 72.59 | 73.97 | 72.02 | 73.48 | 3,235,451 | +1.46(+2.03%) |
Nov 02, 2021 | 71.54 | 72.53 | 69.96 | 72.02 | 3,064,022 | +0.08(+0.12%) |