Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.01 | 62.02 | 62.02 | 7,144,966 | +1.29(+2.12%) | |
Jan 28, 2022 | 60.12 | 60.73 | 59.79 | 60.73 | 6,722,259 | +0.23(+0.38%) |
Jan 27, 2022 | 60.73 | 61.09 | 60.27 | 60.50 | 7,861,721 | -0.87(-1.42%) |
Jan 26, 2022 | 62.51 | 62.51 | 61.19 | 61.37 | 9,281,027 | -0.86(-1.38%) |
Jan 25, 2022 | 62.00 | 62.63 | 61.54 | 62.23 | 8,642,955 | -0.22(-0.36%) |
Jan 24, 2022 | 62.41 | 62.51 | 61.33 | 62.45 | 14,761,180 | -0.27(-0.43%) |
Jan 21, 2022 | 63.39 | 63.46 | 62.70 | 62.73 | 10,296,017 | -0.24(-0.38%) |
Jan 20, 2022 | 63.44 | 63.91 | 62.93 | 62.97 | 7,128,433 | -0.28(-0.44%) |
Jan 19, 2022 | 63.61 | 63.74 | 63.18 | 63.25 | 14,873,470 | -0.79(-1.24%) |
Jan 18, 2022 | 64.17 | 64.36 | 63.89 | 64.04 | 8,370,491 | -1.03(-1.58%) |
Jan 14, 2022 | 65.07 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.80 | 65.83 | 65.02 | 65.14 | 7,308,515 | -0.66(-1.00%) |
Jan 12, 2022 | 65.58 | 65.85 | 65.48 | 65.80 | 5,578,210 | +0.93(+1.43%) |
Jan 11, 2022 | 64.35 | 64.98 | 64.15 | 64.87 | 6,108,379 | +0.50(+0.78%) |
Jan 10, 2022 | 64.32 | 64.48 | 63.84 | 64.37 | 7,781,391 | -0.15(-0.24%) |
Jan 07, 2022 | 64.38 | 64.65 | 64.00 | 64.53 | 4,967,480 | -0.42(-0.64%) |
Jan 06, 2022 | 64.96 | 65.16 | 64.78 | 64.94 | 7,716,010 | -0.48(-0.74%) |
Jan 05, 2022 | 66.17 | 66.28 | 65.41 | 65.43 | 8,352,877 | -0.30(-0.46%) |
Jan 04, 2022 | 65.57 | 65.80 | 65.57 | 65.73 | 5,987,144 | +0.85(+1.31%) |
Jan 03, 2022 | 65.01 | 65.02 | 64.68 | 64.87 | 6,598,256 | +0.07(+0.10%) |
Dec 31, 2021 | 64.67 | 65.07 | 64.67 | 64.81 | 5,192,606 | +0.05(+0.07%) |
Dec 30, 2021 | 64.94 | 65.02 | 64.67 | 64.76 | 3,475,409 | -0.18(-0.28%) |
Dec 29, 2021 | 64.97 | 64.99 | 64.78 | 64.94 | 3,670,387 | -0.31(-0.47%) |
Dec 28, 2021 | 65.17 | 65.45 | 65.16 | 65.25 | 2,818,923 | +0.08(+0.12%) |
Dec 27, 2021 | 64.92 | 65.21 | 64.87 | 65.17 | 3,402,040 | -0.06(-0.09%) |
Dec 23, 2021 | 64.98 | 65.42 | 64.94 | 65.23 | 3,062,111 | +0.25(+0.39%) |
Dec 22, 2021 | 64.49 | 65.00 | 64.40 | 64.98 | 3,137,631 | +0.11(+0.16%) |
Dec 21, 2021 | 64.65 | 64.93 | 64.58 | 64.87 | 4,152,733 | +0.38(+0.59%) |
Dec 20, 2021 | 64.25 | 64.57 | 64.14 | 64.50 | 5,633,899 | -0.55(-0.85%) |
Dec 17, 2021 | 65.29 | 65.43 | 65.02 | 65.05 | 7,585,470 | -0.80(-1.22%) |
Dec 16, 2021 | 66.09 | 66.16 | 65.75 | 65.85 | 6,691,973 | +0.08(+0.12%) |
Dec 15, 2021 | 65.15 | 65.83 | 65.00 | 65.77 | 9,545,328 | +1.11(+1.72%) |
Dec 14, 2021 | 64.57 | 64.75 | 64.35 | 64.66 | 7,133,572 | -0.08(-0.12%) |
Dec 13, 2021 | 64.94 | 64.99 | 64.63 | 64.74 | 6,446,416 | -0.63(-0.97%) |
Dec 10, 2021 | 65.29 | 65.41 | 65.16 | 65.37 | 5,093,759 | +0.10(+0.15%) |
Dec 09, 2021 | 65.29 | 65.49 | 65.15 | 65.27 | 4,986,390 | -0.53(-0.81%) |
Dec 08, 2021 | 65.68 | 65.89 | 65.56 | 65.81 | 6,707,582 | -0.08(-0.12%) |
Dec 07, 2021 | 65.42 | 65.92 | 65.38 | 65.88 | 8,570,539 | +1.50(+2.33%) |
Dec 06, 2021 | 64.16 | 64.48 | 64.04 | 64.39 | 7,118,711 | +0.04(+0.06%) |
Dec 03, 2021 | 64.42 | 64.58 | 63.86 | 64.35 | 11,397,118 | +0.37(+0.58%) |
Dec 02, 2021 | 63.39 | 64.16 | 63.34 | 63.97 | 12,862,651 | +0.95(+1.50%) |
Dec 01, 2021 | 64.44 | 64.60 | 62.97 | 63.03 | 15,629,885 | -0.33(-0.53%) |
Nov 30, 2021 | 63.47 | 63.68 | 63.33 | 63.36 | 13,926,489 | -0.78(-1.22%) |
Nov 29, 2021 | 64.31 | 64.54 | 63.91 | 64.15 | 10,094,687 | +0.18(+0.28%) |
Nov 26, 2021 | 64.58 | 64.63 | 63.73 | 63.96 | 8,989,505 | -1.74(-2.65%) |
Nov 24, 2021 | 65.39 | 65.70 | 65.27 | 65.70 | 7,547,098 | -0.81(-1.22%) |
Nov 23, 2021 | 66.33 | 66.57 | 66.14 | 66.52 | 7,165,163 | +0.08(+0.12%) |
Nov 22, 2021 | 66.74 | 66.95 | 66.40 | 66.44 | 8,617,812 | -0.34(-0.51%) |
Nov 19, 2021 | 66.73 | 66.95 | 66.65 | 66.78 | 6,109,139 | +0.13(+0.20%) |
Nov 18, 2021 | 66.49 | 66.65 | 66.21 | 66.65 | 7,105,795 | +0.17(+0.26%) |
Nov 17, 2021 | 66.28 | 66.49 | 66.19 | 66.48 | 4,634,520 | -0.28(-0.42%) |
Nov 16, 2021 | 66.79 | 66.86 | 66.71 | 66.75 | 7,698,555 | -0.13(-0.20%) |
Nov 15, 2021 | 66.97 | 67.03 | 66.82 | 66.89 | 5,969,257 | -0.06(-0.09%) |
Nov 12, 2021 | 66.63 | 66.96 | 66.55 | 66.95 | 14,103,126 | +0.96(+1.45%) |
Nov 11, 2021 | 66.15 | 66.19 | 65.94 | 65.99 | 4,389,705 | +0.38(+0.58%) |
Nov 10, 2021 | 66.21 | 65.50 | 65.61 | 6,007,861 | -1.04(-1.56%) | |
Nov 09, 2021 | 66.75 | 66.80 | 66.41 | 66.65 | 8,344,409 | -0.42(-0.63%) |
Nov 08, 2021 | 66.98 | 67.07 | 66.89 | 67.07 | 5,790,647 | -0.14(-0.21%) |
Nov 05, 2021 | 67.10 | 67.25 | 66.94 | 67.21 | 6,033,165 | +0.09(+0.13%) |
Nov 04, 2021 | 66.92 | 67.14 | 66.79 | 67.13 | 7,831,694 | +0.48(+0.72%) |
Nov 03, 2021 | 66.20 | 66.80 | 66.02 | 66.65 | 6,370,716 | +0.40(+0.61%) |
Nov 02, 2021 | 66.17 | 66.41 | 66.15 | 66.25 | 6,720,848 | -0.08(-0.12%) |