Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.69 | 64.07 | 63.99 | 230,877 | +4.39(+7.36%) | |
Jan 28, 2022 | 58.84 | 59.77 | 55.82 | 59.60 | 561,031 | +0.59(+1.01%) |
Jan 27, 2022 | 62.98 | 63.22 | 58.77 | 59.01 | 406,727 | -3.26(-5.24%) |
Jan 26, 2022 | 63.77 | 65.03 | 62.05 | 62.27 | 270,793 | -1.20(-1.89%) |
Jan 25, 2022 | 64.01 | 64.41 | 62.87 | 63.47 | 276,076 | -0.55(-0.86%) |
Jan 24, 2022 | 66.44 | 66.75 | 62.19 | 64.02 | 583,504 | -3.22(-4.79%) |
Jan 21, 2022 | 68.14 | 68.14 | 65.93 | 67.24 | 565,861 | -0.71(-1.05%) |
Jan 20, 2022 | 65.44 | 69.00 | 64.93 | 67.95 | 1,461,597 | -0.61(-0.89%) |
Jan 19, 2022 | 67.49 | 68.70 | 67.29 | 68.56 | 104,789 | +0.91(+1.34%) |
Jan 18, 2022 | 67.08 | 68.65 | 66.58 | 67.66 | 127,540 | +0.83(+1.25%) |
Jan 14, 2022 | 66.83 | 0 | -1.11(-1.63%) | |||
Jan 13, 2022 | 68.45 | 70.33 | 67.80 | 67.93 | 219,875 | -0.15(-0.21%) |
Jan 12, 2022 | 67.68 | 68.35 | 67.29 | 68.08 | 95,612 | +0.28(+0.42%) |
Jan 11, 2022 | 67.01 | 68.42 | 66.87 | 67.80 | 107,613 | +0.73(+1.09%) |
Jan 10, 2022 | 67.42 | 67.81 | 66.30 | 67.06 | 88,153 | -0.41(-0.61%) |
Jan 07, 2022 | 66.79 | 67.93 | 66.70 | 67.48 | 108,406 | +0.30(+0.45%) |
Jan 06, 2022 | 67.13 | 67.67 | 66.21 | 67.17 | 327,913 | -0.29(-0.43%) |
Jan 05, 2022 | 68.58 | 68.81 | 67.28 | 67.47 | 124,653 | -0.84(-1.23%) |
Jan 04, 2022 | 67.60 | 68.44 | 66.37 | 68.31 | 114,394 | +0.91(+1.34%) |
Jan 03, 2022 | 64.02 | 67.43 | 64.02 | 67.40 | 193,973 | +3.01(+4.67%) |
Dec 31, 2021 | 65.56 | 65.84 | 64.07 | 64.39 | 117,928 | -1.12(-1.70%) |
Dec 30, 2021 | 64.25 | 65.81 | 64.01 | 65.51 | 76,670 | +1.04(+1.62%) |
Dec 29, 2021 | 65.73 | 65.73 | 64.01 | 64.47 | 53,456 | -1.49(-2.26%) |
Dec 28, 2021 | 66.28 | 67.05 | 65.83 | 65.96 | 47,688 | +0.06(+0.10%) |
Dec 27, 2021 | 64.50 | 66.29 | 64.35 | 65.89 | 64,778 | +0.91(+1.41%) |
Dec 23, 2021 | 64.43 | 64.99 | 64.43 | 64.98 | 66,833 | +0.26(+0.40%) |
Dec 22, 2021 | 64.24 | 64.93 | 63.75 | 64.72 | 37,914 | +0.34(+0.53%) |
Dec 21, 2021 | 64.48 | 64.92 | 63.64 | 64.39 | 53,967 | +0.11(+0.17%) |
Dec 20, 2021 | 64.01 | 64.96 | 63.56 | 64.28 | 100,856 | -0.16(-0.24%) |
Dec 17, 2021 | 64.99 | 66.34 | 64.38 | 64.43 | 88,932 | -1.03(-1.58%) |
Dec 16, 2021 | 64.93 | 65.83 | 64.76 | 65.46 | 78,724 | +0.46(+0.70%) |
Dec 15, 2021 | 64.33 | 65.03 | 63.79 | 65.01 | 128,649 | +0.96(+1.50%) |
Dec 14, 2021 | 64.23 | 64.46 | 63.37 | 64.05 | 45,390 | -0.22(-0.34%) |
Dec 13, 2021 | 64.48 | 64.91 | 63.60 | 64.27 | 68,926 | -0.75(-1.15%) |
Dec 10, 2021 | 66.49 | 66.49 | 64.28 | 65.02 | 65,754 | -1.59(-2.39%) |
Dec 09, 2021 | 64.30 | 66.95 | 63.53 | 66.61 | 118,524 | -0.10(-0.15%) |
Dec 08, 2021 | 65.19 | 67.06 | 64.63 | 66.71 | 79,899 | +1.58(+2.43%) |
Dec 07, 2021 | 64.55 | 65.37 | 64.28 | 65.13 | 77,199 | +0.59(+0.91%) |
Dec 06, 2021 | 63.23 | 65.11 | 62.64 | 64.54 | 165,919 | +1.10(+1.73%) |
Dec 03, 2021 | 64.07 | 64.24 | 62.82 | 63.44 | 141,783 | -0.81(-1.27%) |
Dec 02, 2021 | 63.64 | 64.42 | 62.60 | 64.26 | 172,110 | +0.25(+0.39%) |
Dec 01, 2021 | 64.46 | 65.21 | 63.72 | 64.01 | 73,439 | -0.03(-0.04%) |
Nov 30, 2021 | 63.56 | 64.24 | 63.55 | 64.04 | 137,919 | -0.10(-0.16%) |
Nov 29, 2021 | 64.29 | 64.49 | 63.76 | 64.14 | 98,140 | +0.16(+0.24%) |
Nov 26, 2021 | 64.16 | 64.39 | 63.12 | 63.98 | 105,546 | -0.83(-1.28%) |
Nov 24, 2021 | 63.96 | 65.02 | 63.51 | 64.82 | 65,620 | +0.74(+1.16%) |
Nov 23, 2021 | 64.14 | 64.47 | 63.31 | 64.07 | 43,920 | +0.19(+0.30%) |
Nov 22, 2021 | 64.08 | 64.61 | 63.18 | 63.88 | 75,016 | -0.08(-0.13%) |
Nov 19, 2021 | 64.47 | 65.40 | 63.96 | 63.96 | 110,982 | -0.23(-0.36%) |
Nov 18, 2021 | 63.09 | 64.24 | 63.99 | 64.19 | 142,341 | +1.03(+1.64%) |
Nov 17, 2021 | 62.57 | 63.30 | 61.69 | 63.16 | 165,251 | +0.98(+1.57%) |
Nov 16, 2021 | 61.25 | 62.48 | 60.98 | 62.18 | 146,396 | +0.93(+1.52%) |
Nov 15, 2021 | 60.75 | 61.44 | 60.45 | 61.25 | 388,471 | +0.50(+0.83%) |
Nov 12, 2021 | 60.16 | 61.41 | 60.10 | 60.75 | 53,713 | +0.30(+0.50%) |
Nov 11, 2021 | 60.05 | 60.70 | 59.95 | 60.44 | 40,755 | +0.42(+0.71%) |
Nov 10, 2021 | 60.49 | 60.02 | 168,895 | -0.74(-1.22%) | ||
Nov 09, 2021 | 60.81 | 60.91 | 59.72 | 60.76 | 43,707 | -0.04(-0.06%) |
Nov 08, 2021 | 61.53 | 62.30 | 60.55 | 60.80 | 80,922 | -0.73(-1.19%) |
Nov 05, 2021 | 61.58 | 62.02 | 60.26 | 61.53 | 55,070 | +0.25(+0.41%) |
Nov 04, 2021 | 61.93 | 62.41 | 60.79 | 61.27 | 65,371 | -0.09(-0.15%) |
Nov 03, 2021 | 61.57 | 61.65 | 60.51 | 61.37 | 49,646 | +0.07(+0.12%) |
Nov 02, 2021 | 61.83 | 61.99 | 59.66 | 61.29 | 60,926 | -0.53(-0.86%) |