Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.73 | 66.57 | 66.39 | 4,416,044 | +1.75(+2.70%) | |
Jan 28, 2022 | 62.39 | 64.76 | 61.27 | 64.65 | 4,355,917 | +1.83(+2.91%) |
Jan 27, 2022 | 62.98 | 63.91 | 61.99 | 62.82 | 8,528,738 | +2.54(+4.22%) |
Jan 26, 2022 | 61.94 | 62.12 | 59.76 | 60.28 | 4,257,587 | -0.57(-0.94%) |
Jan 25, 2022 | 61.08 | 62.06 | 59.76 | 60.85 | 4,683,909 | -1.14(-1.84%) |
Jan 24, 2022 | 61.08 | 62.27 | 59.08 | 61.98 | 7,347,190 | -0.52(-0.83%) |
Jan 21, 2022 | 63.05 | 63.62 | 61.86 | 62.51 | 7,320,284 | -1.04(-1.64%) |
Jan 20, 2022 | 63.64 | 64.98 | 63.13 | 63.55 | 4,000,017 | -0.05(-0.07%) |
Jan 19, 2022 | 64.37 | 64.67 | 62.98 | 63.60 | 2,919,164 | -0.57(-0.89%) |
Jan 18, 2022 | 64.61 | 65.13 | 63.59 | 64.17 | 5,878,558 | -1.12(-1.71%) |
Jan 14, 2022 | 65.28 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 67.11 | 67.31 | 65.09 | 65.97 | 6,804,619 | -1.15(-1.71%) |
Jan 12, 2022 | 67.30 | 68.22 | 65.63 | 67.12 | 3,626,891 | +0.17(+0.26%) |
Jan 11, 2022 | 64.65 | 66.96 | 64.25 | 66.94 | 2,897,289 | +2.12(+3.26%) |
Jan 10, 2022 | 64.52 | 64.88 | 62.85 | 64.83 | 8,050,271 | -0.58(-0.88%) |
Jan 07, 2022 | 66.39 | 66.39 | 64.47 | 65.41 | 5,071,616 | -0.58(-0.88%) |
Jan 06, 2022 | 66.39 | 66.49 | 64.24 | 65.99 | 6,776,582 | -0.03(-0.04%) |
Jan 05, 2022 | 70.55 | 70.61 | 65.49 | 66.02 | 6,435,861 | -3.76(-5.38%) |
Jan 04, 2022 | 68.46 | 70.21 | 67.96 | 69.77 | 4,844,197 | +1.93(+2.84%) |
Jan 03, 2022 | 69.19 | 69.48 | 67.66 | 67.85 | 5,696,939 | -0.85(-1.24%) |
Dec 31, 2021 | 69.18 | 69.64 | 67.89 | 68.70 | 5,153,932 | -0.58(-0.84%) |
Dec 30, 2021 | 69.34 | 70.10 | 69.20 | 69.28 | 1,744,458 | +0.23(+0.33%) |
Dec 29, 2021 | 69.28 | 69.74 | 68.63 | 69.05 | 1,428,240 | -0.64(-0.91%) |
Dec 28, 2021 | 70.21 | 71.51 | 69.60 | 69.69 | 1,736,589 | -0.52(-0.74%) |
Dec 27, 2021 | 70.72 | 71.05 | 69.92 | 70.21 | 1,994,563 | -0.24(-0.34%) |
Dec 23, 2021 | 68.80 | 70.84 | 68.80 | 70.44 | 1,856,765 | +1.90(+2.77%) |
Dec 22, 2021 | 68.05 | 68.78 | 67.58 | 68.55 | 2,417,343 | +0.35(+0.51%) |
Dec 21, 2021 | 65.65 | 68.84 | 65.65 | 68.20 | 5,494,780 | +3.15(+4.84%) |
Dec 20, 2021 | 65.42 | 65.83 | 64.18 | 65.05 | 3,666,704 | -1.67(-2.50%) |
Dec 17, 2021 | 66.07 | 67.58 | 65.19 | 66.72 | 9,115,963 | +0.51(+0.77%) |
Dec 16, 2021 | 67.57 | 67.96 | 64.99 | 66.20 | 5,614,800 | -0.34(-0.51%) |
Dec 15, 2021 | 65.09 | 66.82 | 64.20 | 66.55 | 3,987,524 | +1.55(+2.38%) |
Dec 14, 2021 | 65.45 | 67.06 | 64.73 | 65.00 | 3,456,167 | -1.02(-1.55%) |
Dec 13, 2021 | 65.92 | 66.57 | 65.49 | 66.02 | 3,322,084 | -0.04(-0.06%) |
Dec 10, 2021 | 67.48 | 68.48 | 66.06 | 66.06 | 5,651,787 | -0.80(-1.19%) |
Dec 09, 2021 | 67.34 | 68.80 | 66.86 | 66.86 | 3,678,730 | -0.53(-0.79%) |
Dec 08, 2021 | 66.80 | 68.43 | 66.80 | 67.39 | 4,461,099 | +0.06(+0.08%) |
Dec 07, 2021 | 68.00 | 68.91 | 66.70 | 67.33 | 6,411,862 | +0.80(+1.20%) |
Dec 06, 2021 | 67.23 | 67.84 | 66.09 | 66.54 | 5,868,545 | +0.04(+0.06%) |
Dec 03, 2021 | 68.38 | 68.91 | 65.10 | 66.50 | 4,035,574 | -1.60(-2.35%) |
Dec 02, 2021 | 68.08 | 69.51 | 67.54 | 68.10 | 4,635,203 | +1.09(+1.63%) |
Dec 01, 2021 | 68.68 | 70.77 | 66.95 | 67.01 | 3,389,489 | -0.12(-0.18%) |
Nov 30, 2021 | 68.99 | 69.48 | 66.75 | 67.13 | 4,128,992 | -2.44(-3.50%) |
Nov 29, 2021 | 69.53 | 70.12 | 68.43 | 69.57 | 2,885,135 | +1.53(+2.24%) |
Nov 26, 2021 | 68.29 | 68.80 | 67.20 | 68.04 | 1,740,322 | -2.10(-2.99%) |
Nov 24, 2021 | 69.34 | 70.70 | 68.78 | 70.14 | 2,632,469 | +0.13(+0.19%) |
Nov 23, 2021 | 71.54 | 71.81 | 69.93 | 70.01 | 2,629,679 | -1.93(-2.69%) |
Nov 22, 2021 | 71.72 | 73.88 | 71.41 | 71.94 | 3,315,430 | +0.85(+1.20%) |
Nov 19, 2021 | 71.59 | 71.69 | 70.28 | 71.09 | 1,713,719 | -0.43(-0.60%) |
Nov 18, 2021 | 71.21 | 71.82 | 71.53 | 71.52 | 2,433,848 | +0.38(+0.53%) |
Nov 17, 2021 | 71.49 | 71.71 | 70.67 | 71.14 | 1,209,326 | -0.27(-0.38%) |
Nov 16, 2021 | 71.60 | 71.93 | 71.10 | 71.41 | 1,585,984 | -0.29(-0.41%) |
Nov 15, 2021 | 70.76 | 72.00 | 70.46 | 71.70 | 1,642,836 | +1.05(+1.48%) |
Nov 12, 2021 | 70.54 | 70.98 | 70.00 | 70.66 | 1,531,987 | +0.07(+0.09%) |
Nov 11, 2021 | 70.49 | 70.97 | 70.00 | 70.59 | 1,836,661 | +0.87(+1.24%) |
Nov 10, 2021 | 71.14 | 69.64 | 69.72 | 2,569,147 | -2.16(-3.00%) | |
Nov 09, 2021 | 72.25 | 72.73 | 71.67 | 71.88 | 1,995,480 | -0.71(-0.97%) |
Nov 08, 2021 | 72.54 | 73.60 | 72.00 | 72.59 | 1,662,665 | +0.09(+0.13%) |
Nov 05, 2021 | 74.04 | 74.22 | 72.15 | 72.49 | 3,074,703 | -0.33(-0.45%) |
Nov 04, 2021 | 73.49 | 73.83 | 71.65 | 72.82 | 2,648,009 | -0.64(-0.87%) |
Nov 03, 2021 | 72.58 | 73.96 | 72.00 | 73.46 | 3,236,130 | +1.46(+2.03%) |
Nov 02, 2021 | 71.52 | 72.51 | 69.95 | 72.00 | 3,064,665 | +0.08(+0.12%) |