Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 63.30 | 64.83 | 62.02 | 64.79 | 1,004,737 | +1.29(+2.04%) |
Jan 27, 2022 | 64.65 | 65.44 | 63.04 | 63.50 | 767,907 | -0.60(-0.94%) |
Jan 26, 2022 | 64.89 | 66.02 | 63.72 | 64.10 | 618,005 | -0.27(-0.42%) |
Jan 25, 2022 | 63.97 | 64.93 | 62.72 | 64.37 | 1,062,902 | -0.15(-0.23%) |
Jan 24, 2022 | 62.89 | 64.89 | 61.54 | 64.52 | 1,504,444 | +0.82(+1.29%) |
Jan 21, 2022 | 64.13 | 64.62 | 63.50 | 63.70 | 1,145,003 | -0.52(-0.81%) |
Jan 20, 2022 | 66.36 | 66.84 | 64.05 | 64.22 | 1,029,928 | -2.15(-3.24%) |
Jan 19, 2022 | 68.21 | 68.70 | 66.22 | 66.36 | 714,973 | -1.71(-2.51%) |
Jan 18, 2022 | 68.69 | 69.05 | 67.68 | 68.07 | 729,855 | -0.91(-1.32%) |
Jan 14, 2022 | 68.98 | 0 | -1.13(-1.61%) | |||
Jan 13, 2022 | 69.84 | 71.29 | 69.78 | 70.11 | 1,015,288 | +0.55(+0.78%) |
Jan 12, 2022 | 69.43 | 69.82 | 68.76 | 69.57 | 799,747 | +0.05(+0.07%) |
Jan 11, 2022 | 69.46 | 69.58 | 67.66 | 69.52 | 727,154 | +0.10(+0.14%) |
Jan 10, 2022 | 68.72 | 69.52 | 68.12 | 69.42 | 994,480 | +0.49(+0.71%) |
Jan 07, 2022 | 69.40 | 69.68 | 68.80 | 68.93 | 1,224,159 | -0.64(-0.92%) |
Jan 06, 2022 | 69.79 | 70.31 | 69.03 | 69.57 | 733,672 | +0.19(+0.28%) |
Jan 05, 2022 | 71.01 | 71.40 | 69.23 | 69.38 | 897,798 | -1.48(-2.09%) |
Jan 04, 2022 | 69.42 | 71.70 | 69.42 | 70.86 | 1,045,110 | +1.58(+2.29%) |
Jan 03, 2022 | 69.36 | 70.26 | 68.51 | 69.28 | 1,083,928 | +0.70(+1.02%) |
Dec 31, 2021 | 68.07 | 69.07 | 68.07 | 68.58 | 642,582 | +0.51(+0.75%) |
Dec 30, 2021 | 67.65 | 68.67 | 67.26 | 68.07 | 731,758 | +0.45(+0.67%) |
Dec 29, 2021 | 67.38 | 67.75 | 66.71 | 67.61 | 547,167 | +0.39(+0.58%) |
Dec 28, 2021 | 66.90 | 67.52 | 66.68 | 67.22 | 876,772 | +0.28(+0.42%) |
Dec 27, 2021 | 66.24 | 66.96 | 65.90 | 66.94 | 690,948 | +0.63(+0.95%) |
Dec 23, 2021 | 66.92 | 67.26 | 65.93 | 66.31 | 507,534 | -0.07(-0.11%) |
Dec 22, 2021 | 66.30 | 66.96 | 66.30 | 66.38 | 613,381 | +0.01(+0.01%) |
Dec 21, 2021 | 64.40 | 66.43 | 64.16 | 66.37 | 866,164 | +2.60(+4.08%) |
Dec 20, 2021 | 62.93 | 64.28 | 62.64 | 63.77 | 1,133,897 | -1.35(-2.07%) |
Dec 17, 2021 | 65.14 | 66.00 | 64.62 | 65.12 | 2,105,663 | -0.09(-0.14%) |
Dec 16, 2021 | 64.97 | 66.42 | 64.83 | 65.21 | 926,691 | -0.15(-0.24%) |
Dec 15, 2021 | 65.27 | 65.41 | 63.82 | 65.36 | 1,124,358 | +0.53(+0.82%) |
Dec 14, 2021 | 65.62 | 66.00 | 64.61 | 64.83 | 1,021,093 | -0.92(-1.40%) |
Dec 13, 2021 | 65.91 | 66.34 | 64.75 | 65.75 | 912,288 | -0.35(-0.53%) |
Dec 10, 2021 | 66.45 | 66.96 | 65.42 | 66.10 | 1,068,826 | +0.14(+0.21%) |
Dec 09, 2021 | 66.52 | 66.52 | 65.58 | 65.97 | 665,799 | -1.08(-1.61%) |
Dec 08, 2021 | 66.92 | 67.56 | 66.65 | 67.05 | 760,558 | +0.17(+0.26%) |
Dec 07, 2021 | 66.37 | 67.30 | 66.37 | 66.88 | 868,815 | +0.91(+1.38%) |
Dec 06, 2021 | 65.56 | 66.96 | 65.55 | 65.97 | 796,558 | +1.22(+1.88%) |
Dec 03, 2021 | 65.06 | 65.06 | 64.01 | 64.75 | 811,270 | -0.11(-0.17%) |
Dec 02, 2021 | 62.29 | 65.25 | 62.08 | 64.86 | 1,037,210 | +2.90(+4.67%) |
Dec 01, 2021 | 64.19 | 65.10 | 61.92 | 61.96 | 1,576,945 | -0.60(-0.95%) |
Nov 30, 2021 | 63.69 | 63.69 | 62.03 | 62.56 | 2,628,236 | -1.28(-2.01%) |
Nov 29, 2021 | 64.44 | 64.67 | 63.28 | 63.84 | 1,045,377 | -0.45(-0.70%) |
Nov 26, 2021 | 65.72 | 65.72 | 63.10 | 64.29 | 796,122 | -2.79(-4.16%) |
Nov 24, 2021 | 66.62 | 67.38 | 65.84 | 67.08 | 816,222 | +0.44(+0.66%) |
Nov 23, 2021 | 66.54 | 67.09 | 66.25 | 66.63 | 1,329,214 | +0.08(+0.12%) |
Nov 22, 2021 | 67.17 | 67.17 | 66.33 | 66.55 | 960,315 | -0.03(-0.04%) |
Nov 19, 2021 | 66.69 | 66.91 | 65.85 | 66.58 | 1,209,857 | -0.87(-1.28%) |
Nov 18, 2021 | 67.59 | 67.53 | 67.02 | 67.45 | 1,078,666 | +0.06(+0.09%) |
Nov 17, 2021 | 66.79 | 67.47 | 65.73 | 67.38 | 920,034 | +0.27(+0.40%) |
Nov 16, 2021 | 67.69 | 68.01 | 66.64 | 67.11 | 927,000 | -0.58(-0.85%) |
Nov 15, 2021 | 67.45 | 67.72 | 66.96 | 67.69 | 1,044,433 | +0.34(+0.51%) |
Nov 12, 2021 | 67.81 | 67.99 | 67.06 | 67.35 | 851,510 | -0.46(-0.68%) |
Nov 11, 2021 | 67.09 | 67.87 | 66.48 | 67.81 | 510,159 | +0.72(+1.08%) |
Nov 10, 2021 | 66.44 | 67.09 | 875,101 | +0.60(+0.90%) | ||
Nov 09, 2021 | 66.23 | 66.71 | 65.93 | 66.49 | 626,272 | +0.22(+0.33%) |
Nov 08, 2021 | 68.44 | 68.73 | 65.91 | 66.27 | 765,295 | -2.25(-3.28%) |
Nov 05, 2021 | 67.88 | 70.43 | 67.66 | 68.52 | 869,573 | +1.75(+2.62%) |
Nov 04, 2021 | 67.40 | 67.79 | 66.40 | 66.77 | 753,238 | -0.33(-0.50%) |
Nov 03, 2021 | 65.22 | 67.45 | 65.22 | 67.10 | 988,030 | +1.89(+2.91%) |
Nov 02, 2021 | 65.01 | 65.53 | 64.63 | 65.21 | 794,297 | +0.87(+1.35%) |