Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.53 | 57.93 | 57.77 | 3,122,470 | +1.47(+2.60%) | |
Jan 28, 2022 | 55.55 | 56.35 | 54.72 | 56.31 | 3,169,671 | +0.76(+1.36%) |
Jan 27, 2022 | 56.35 | 56.81 | 54.99 | 55.55 | 5,119,791 | +0.91(+1.66%) |
Jan 26, 2022 | 56.91 | 57.12 | 53.78 | 54.64 | 5,221,151 | -1.77(-3.13%) |
Jan 25, 2022 | 55.84 | 56.88 | 55.34 | 56.41 | 4,346,873 | -0.44(-0.77%) |
Jan 24, 2022 | 56.22 | 56.93 | 54.00 | 56.85 | 5,335,910 | -0.19(-0.33%) |
Jan 21, 2022 | 57.72 | 58.24 | 56.85 | 57.04 | 4,365,667 | -0.98(-1.69%) |
Jan 20, 2022 | 58.54 | 59.64 | 57.91 | 58.02 | 3,167,311 | -0.37(-0.63%) |
Jan 19, 2022 | 59.39 | 59.64 | 58.32 | 58.39 | 4,778,804 | -0.86(-1.45%) |
Jan 18, 2022 | 59.15 | 59.67 | 58.74 | 59.25 | 4,401,255 | -0.76(-1.27%) |
Jan 14, 2022 | 60.01 | 0 | -0.35(-0.58%) | |||
Jan 13, 2022 | 62.33 | 62.60 | 60.21 | 60.36 | 4,245,613 | -1.94(-3.12%) |
Jan 12, 2022 | 62.36 | 62.80 | 62.10 | 62.30 | 1,704,738 | +0.22(+0.35%) |
Jan 11, 2022 | 61.08 | 62.13 | 60.24 | 62.08 | 2,383,369 | +1.11(+1.82%) |
Jan 10, 2022 | 61.85 | 62.20 | 59.92 | 60.97 | 5,511,426 | -1.42(-2.27%) |
Jan 07, 2022 | 62.64 | 62.87 | 61.59 | 62.39 | 2,368,309 | -0.63(-1.00%) |
Jan 06, 2022 | 62.73 | 63.12 | 61.65 | 63.01 | 3,252,134 | +0.14(+0.23%) |
Jan 05, 2022 | 63.84 | 64.04 | 62.84 | 62.87 | 3,685,014 | -0.76(-1.20%) |
Jan 04, 2022 | 64.51 | 65.07 | 63.03 | 63.64 | 4,161,221 | -1.63(-2.50%) |
Jan 03, 2022 | 67.98 | 67.98 | 64.71 | 65.27 | 3,298,851 | -2.43(-3.60%) |
Dec 31, 2021 | 67.38 | 68.13 | 67.25 | 67.70 | 1,208,502 | +0.29(+0.43%) |
Dec 30, 2021 | 67.71 | 68.16 | 67.32 | 67.41 | 1,032,692 | -0.28(-0.41%) |
Dec 29, 2021 | 67.79 | 68.23 | 67.59 | 67.69 | 839,555 | +0.08(+0.11%) |
Dec 28, 2021 | 67.61 | 67.92 | 67.38 | 67.61 | 1,208,025 | +0.24(+0.36%) |
Dec 27, 2021 | 66.51 | 67.38 | 66.36 | 67.37 | 2,046,007 | +1.15(+1.73%) |
Dec 23, 2021 | 66.09 | 66.65 | 65.93 | 66.22 | 1,841,275 | +0.39(+0.60%) |
Dec 22, 2021 | 65.21 | 65.88 | 64.95 | 65.83 | 1,852,941 | +0.63(+0.97%) |
Dec 21, 2021 | 64.50 | 65.26 | 64.35 | 65.20 | 1,324,270 | +1.21(+1.88%) |
Dec 20, 2021 | 63.96 | 64.36 | 63.11 | 63.99 | 1,571,550 | -0.83(-1.28%) |
Dec 17, 2021 | 65.35 | 65.58 | 64.40 | 64.82 | 2,811,683 | -0.83(-1.27%) |
Dec 16, 2021 | 65.74 | 66.62 | 65.38 | 65.65 | 3,144,348 | +0.52(+0.80%) |
Dec 15, 2021 | 64.62 | 65.15 | 64.06 | 65.13 | 2,604,894 | +0.74(+1.15%) |
Dec 14, 2021 | 65.59 | 65.88 | 63.71 | 64.39 | 3,277,210 | -1.85(-2.80%) |
Dec 13, 2021 | 66.47 | 66.83 | 65.83 | 66.24 | 1,923,357 | -0.10(-0.15%) |
Dec 10, 2021 | 66.48 | 66.48 | 65.45 | 66.34 | 1,180,328 | +0.53(+0.80%) |
Dec 09, 2021 | 66.83 | 66.94 | 65.79 | 65.81 | 1,193,384 | -1.05(-1.57%) |
Dec 08, 2021 | 66.41 | 66.96 | 65.92 | 66.86 | 1,598,735 | +0.59(+0.90%) |
Dec 07, 2021 | 64.91 | 66.36 | 64.51 | 66.27 | 2,586,751 | +2.44(+3.82%) |
Dec 06, 2021 | 64.70 | 64.79 | 63.20 | 63.83 | 3,180,748 | -0.69(-1.07%) |
Dec 03, 2021 | 65.47 | 65.74 | 63.24 | 64.52 | 2,738,274 | -0.36(-0.55%) |
Dec 02, 2021 | 64.48 | 65.47 | 63.87 | 64.87 | 2,918,030 | +0.88(+1.38%) |
Dec 01, 2021 | 66.16 | 66.17 | 63.95 | 63.99 | 2,710,907 | -1.35(-2.07%) |
Nov 30, 2021 | 66.79 | 67.19 | 65.17 | 65.34 | 3,599,764 | -1.88(-2.80%) |
Nov 29, 2021 | 66.45 | 67.63 | 66.17 | 67.22 | 2,798,154 | +1.74(+2.65%) |
Nov 26, 2021 | 66.18 | 66.80 | 65.28 | 65.49 | 1,759,118 | -1.58(-2.36%) |
Nov 24, 2021 | 66.32 | 67.13 | 66.14 | 67.07 | 1,866,259 | +0.22(+0.33%) |
Nov 23, 2021 | 66.75 | 66.98 | 66.23 | 66.85 | 1,557,136 | +0.07(+0.11%) |
Nov 22, 2021 | 67.03 | 67.67 | 66.71 | 66.78 | 1,730,155 | -0.03(-0.04%) |
Nov 19, 2021 | 67.20 | 67.33 | 66.66 | 66.80 | 1,795,422 | -0.30(-0.45%) |
Nov 18, 2021 | 67.88 | 67.26 | 67.06 | 67.10 | 1,693,566 | -0.40(-0.59%) |
Nov 17, 2021 | 68.40 | 68.57 | 67.07 | 67.50 | 2,204,006 | -0.65(-0.96%) |
Nov 16, 2021 | 67.38 | 68.69 | 67.20 | 68.15 | 1,466,915 | +0.72(+1.07%) |
Nov 15, 2021 | 67.23 | 67.95 | 67.14 | 67.43 | 1,612,546 | +0.42(+0.63%) |
Nov 12, 2021 | 66.75 | 67.28 | 65.74 | 67.01 | 4,003,938 | +0.71(+1.08%) |
Nov 11, 2021 | 66.92 | 67.13 | 66.11 | 66.30 | 3,023,563 | -0.38(-0.57%) |
Nov 10, 2021 | 67.57 | 66.68 | 1,996,139 | -1.10(-1.63%) | ||
Nov 09, 2021 | 68.21 | 68.36 | 67.55 | 67.78 | 2,001,090 | -0.28(-0.42%) |
Nov 08, 2021 | 68.84 | 68.87 | 67.37 | 68.06 | 1,760,624 | -0.37(-0.54%) |
Nov 05, 2021 | 68.62 | 69.11 | 68.12 | 68.43 | 1,788,990 | +0.18(+0.26%) |
Nov 04, 2021 | 67.95 | 68.42 | 67.45 | 68.25 | 1,570,479 | +0.90(+1.33%) |
Nov 03, 2021 | 67.71 | 68.11 | 66.50 | 67.35 | 2,221,847 | -0.56(-0.82%) |
Nov 02, 2021 | 67.60 | 68.63 | 67.29 | 67.91 | 2,405,998 | +0.42(+0.63%) |