Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.38 | 76.97 | 76.93 | 5,014,289 | +1.45(+1.92%) | |
Jan 28, 2022 | 75.53 | 77.20 | 73.55 | 75.48 | 5,013,082 | -0.53(-0.70%) |
Jan 27, 2022 | 77.47 | 78.37 | 74.22 | 76.01 | 6,278,648 | +0.63(+0.84%) |
Jan 26, 2022 | 76.43 | 77.84 | 74.44 | 75.38 | 4,454,721 | +0.13(+0.17%) |
Jan 25, 2022 | 72.40 | 75.66 | 71.02 | 75.25 | 5,336,576 | +2.38(+3.27%) |
Jan 24, 2022 | 71.50 | 73.12 | 69.57 | 72.86 | 5,474,970 | -0.65(-0.88%) |
Jan 21, 2022 | 74.77 | 74.87 | 72.82 | 73.51 | 6,466,030 | -1.97(-2.60%) |
Jan 20, 2022 | 77.24 | 78.49 | 75.46 | 75.48 | 4,167,725 | -2.60(-3.33%) |
Jan 19, 2022 | 80.21 | 80.27 | 77.57 | 78.07 | 3,005,832 | -1.33(-1.67%) |
Jan 18, 2022 | 79.80 | 80.11 | 78.03 | 79.40 | 3,789,283 | +0.41(+0.52%) |
Jan 14, 2022 | 78.99 | 0 | +1.71(+2.21%) | |||
Jan 13, 2022 | 78.22 | 78.74 | 77.02 | 77.29 | 3,269,763 | -0.94(-1.20%) |
Jan 12, 2022 | 78.55 | 78.95 | 77.53 | 78.22 | 3,445,837 | +0.48(+0.62%) |
Jan 11, 2022 | 75.84 | 77.96 | 75.28 | 77.74 | 4,504,808 | +2.61(+3.48%) |
Jan 10, 2022 | 75.09 | 75.62 | 74.53 | 75.13 | 4,287,155 | +0.03(+0.04%) |
Jan 07, 2022 | 74.71 | 75.50 | 74.13 | 75.10 | 4,015,757 | +0.78(+1.05%) |
Jan 06, 2022 | 74.17 | 74.61 | 73.21 | 74.32 | 4,581,721 | +1.82(+2.51%) |
Jan 05, 2022 | 73.48 | 74.02 | 72.17 | 72.50 | 4,313,710 | -0.29(-0.39%) |
Jan 04, 2022 | 72.47 | 73.61 | 72.20 | 72.79 | 4,498,947 | +1.27(+1.78%) |
Jan 03, 2022 | 70.28 | 72.51 | 70.06 | 71.52 | 3,848,635 | +1.88(+2.70%) |
Dec 31, 2021 | 68.69 | 70.13 | 68.53 | 69.64 | 2,672,817 | +0.77(+1.12%) |
Dec 30, 2021 | 69.28 | 69.90 | 68.60 | 68.87 | 2,371,543 | -0.34(-0.50%) |
Dec 29, 2021 | 68.91 | 69.43 | 68.12 | 69.21 | 2,996,125 | +0.14(+0.20%) |
Dec 28, 2021 | 68.23 | 69.69 | 68.17 | 69.07 | 3,003,647 | +1.27(+1.87%) |
Dec 27, 2021 | 66.13 | 67.82 | 65.36 | 67.80 | 2,392,101 | +1.30(+1.95%) |
Dec 23, 2021 | 67.38 | 68.02 | 66.50 | 66.50 | 3,930,518 | +0.40(+0.60%) |
Dec 22, 2021 | 66.17 | 66.85 | 65.57 | 66.11 | 2,002,835 | -0.02(-0.03%) |
Dec 21, 2021 | 64.33 | 66.20 | 64.33 | 66.12 | 4,944,758 | +2.44(+3.83%) |
Dec 20, 2021 | 61.66 | 63.86 | 60.39 | 63.69 | 4,745,497 | +0.00(+0.00%) |
Dec 17, 2021 | 63.55 | 64.52 | 62.19 | 63.69 | 5,695,470 | -0.06(-0.09%) |
Dec 16, 2021 | 64.02 | 65.41 | 63.52 | 63.74 | 3,268,802 | +0.47(+0.75%) |
Dec 15, 2021 | 63.18 | 63.67 | 61.68 | 63.27 | 3,381,723 | +0.05(+0.07%) |
Dec 14, 2021 | 62.76 | 65.17 | 62.73 | 63.22 | 2,905,701 | -0.03(-0.04%) |
Dec 13, 2021 | 64.92 | 65.16 | 62.99 | 63.25 | 3,084,599 | -2.44(-3.71%) |
Dec 10, 2021 | 65.98 | 66.20 | 64.47 | 65.69 | 2,366,655 | +0.50(+0.77%) |
Dec 09, 2021 | 64.59 | 65.74 | 64.59 | 65.19 | 3,500,534 | -0.38(-0.58%) |
Dec 08, 2021 | 66.57 | 67.00 | 65.35 | 65.57 | 2,884,492 | -0.84(-1.27%) |
Dec 07, 2021 | 66.50 | 68.31 | 66.13 | 66.41 | 3,649,842 | +1.13(+1.73%) |
Dec 06, 2021 | 65.60 | 66.25 | 64.53 | 65.28 | 2,777,268 | +0.65(+1.00%) |
Dec 03, 2021 | 66.99 | 67.23 | 64.11 | 64.63 | 4,459,108 | -1.35(-2.05%) |
Dec 02, 2021 | 62.29 | 66.42 | 61.84 | 65.98 | 5,653,247 | +3.58(+5.73%) |
Dec 01, 2021 | 63.96 | 65.79 | 62.16 | 62.41 | 6,333,981 | +0.34(+0.55%) |
Nov 30, 2021 | 61.84 | 62.63 | 60.91 | 62.06 | 10,707,844 | -1.14(-1.80%) |
Nov 29, 2021 | 64.56 | 65.40 | 63.05 | 63.20 | 4,185,072 | +0.15(+0.24%) |
Nov 26, 2021 | 63.31 | 63.96 | 61.43 | 63.06 | 6,120,354 | -4.58(-6.77%) |
Nov 24, 2021 | 66.83 | 68.19 | 66.70 | 67.64 | 3,922,787 | +0.37(+0.55%) |
Nov 23, 2021 | 66.23 | 67.86 | 66.08 | 67.26 | 3,685,346 | +1.76(+2.69%) |
Nov 22, 2021 | 63.82 | 66.87 | 63.81 | 65.50 | 3,917,113 | +1.46(+2.29%) |
Nov 19, 2021 | 66.93 | 66.93 | 63.62 | 64.04 | 5,907,988 | -3.61(-5.33%) |
Nov 18, 2021 | 67.98 | 68.54 | 67.56 | 67.64 | 4,297,768 | -0.45(-0.67%) |
Nov 17, 2021 | 71.30 | 71.40 | 67.95 | 68.10 | 4,518,920 | -3.25(-4.56%) |
Nov 16, 2021 | 71.35 | 72.33 | 70.69 | 71.35 | 4,934,639 | +0.54(+0.76%) |
Nov 15, 2021 | 70.41 | 71.33 | 69.65 | 70.81 | 4,742,701 | +0.70(+1.01%) |
Nov 12, 2021 | 70.11 | 71.12 | 69.45 | 70.11 | 3,109,847 | -0.59(-0.83%) |
Nov 11, 2021 | 70.36 | 71.45 | 69.94 | 70.69 | 2,960,495 | +0.33(+0.47%) |
Nov 10, 2021 | 71.00 | 70.36 | 3,846,745 | -1.27(-1.78%) | ||
Nov 09, 2021 | 71.03 | 71.81 | 70.49 | 71.64 | 3,843,845 | +0.43(+0.60%) |
Nov 08, 2021 | 72.24 | 72.41 | 70.74 | 71.21 | 2,952,127 | -0.13(-0.18%) |
Nov 05, 2021 | 71.18 | 71.48 | 69.74 | 71.33 | 3,815,053 | +1.44(+2.06%) |
Nov 04, 2021 | 70.40 | 70.86 | 68.73 | 69.90 | 3,795,139 | +0.43(+0.62%) |
Nov 03, 2021 | 68.56 | 70.60 | 68.11 | 69.47 | 4,844,587 | +0.02(+0.03%) |
Nov 02, 2021 | 71.05 | 71.45 | 69.25 | 69.45 | 4,274,218 | -1.98(-2.77%) |