Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.47 | 58.88 | 59.41 | 5,157 | +0.55(+0.93%) | |
Jan 28, 2022 | 57.31 | 58.86 | 56.58 | 58.86 | 11,512 | +1.90(+3.34%) |
Jan 27, 2022 | 59.15 | 59.15 | 56.96 | 56.96 | 4,253 | -1.72(-2.94%) |
Jan 26, 2022 | 59.39 | 60.27 | 58.01 | 58.68 | 8,049 | -0.44(-0.75%) |
Jan 25, 2022 | 58.91 | 59.12 | 57.43 | 59.12 | 5,278 | +1.03(+1.77%) |
Jan 24, 2022 | 56.99 | 58.77 | 55.85 | 58.09 | 8,687 | +1.22(+2.15%) |
Jan 21, 2022 | 57.10 | 59.26 | 56.82 | 56.87 | 13,928 | -0.69(-1.19%) |
Jan 20, 2022 | 59.44 | 60.76 | 57.56 | 57.56 | 17,633 | -1.49(-2.52%) |
Jan 19, 2022 | 61.22 | 61.72 | 59.05 | 59.05 | 7,674 | -1.52(-2.51%) |
Jan 18, 2022 | 60.86 | 62.07 | 60.56 | 60.56 | 6,123 | -1.63(-2.62%) |
Jan 14, 2022 | 62.19 | 0 | +1.86(+3.09%) | |||
Jan 13, 2022 | 60.74 | 61.42 | 60.26 | 60.33 | 4,997 | -0.22(-0.36%) |
Jan 12, 2022 | 61.14 | 62.80 | 60.54 | 60.54 | 26,197 | -0.18(-0.29%) |
Jan 11, 2022 | 61.40 | 62.06 | 60.05 | 60.72 | 8,420 | -0.95(-1.54%) |
Jan 10, 2022 | 61.66 | 62.41 | 59.44 | 61.67 | 26,784 | +0.32(+0.53%) |
Jan 07, 2022 | 61.36 | 61.61 | 60.84 | 61.35 | 2,519 | -0.68(-1.09%) |
Jan 06, 2022 | 60.92 | 62.02 | 60.92 | 62.02 | 3,463 | +1.05(+1.72%) |
Jan 05, 2022 | 61.85 | 62.01 | 60.20 | 60.98 | 9,463 | -1.32(-2.12%) |
Jan 04, 2022 | 61.82 | 62.30 | 61.18 | 62.30 | 4,284 | +1.81(+3.00%) |
Jan 03, 2022 | 62.63 | 62.63 | 60.47 | 60.49 | 12,291 | -2.90(-4.57%) |
Dec 31, 2021 | 62.45 | 63.39 | 60.76 | 63.38 | 4,118 | +2.30(+3.77%) |
Dec 30, 2021 | 61.02 | 61.75 | 60.91 | 61.08 | 7,229 | +0.54(+0.89%) |
Dec 29, 2021 | 61.62 | 61.95 | 60.55 | 60.55 | 8,523 | -0.98(-1.59%) |
Dec 28, 2021 | 62.12 | 63.07 | 61.15 | 61.52 | 7,632 | -0.82(-1.32%) |
Dec 27, 2021 | 58.78 | 62.99 | 58.35 | 62.34 | 23,678 | +2.97(+5.00%) |
Dec 23, 2021 | 57.39 | 60.19 | 56.60 | 59.37 | 25,235 | +2.45(+4.31%) |
Dec 22, 2021 | 57.00 | 57.21 | 56.69 | 56.92 | 9,683 | -0.55(-0.95%) |
Dec 21, 2021 | 56.00 | 57.90 | 56.00 | 57.47 | 8,023 | +1.66(+2.97%) |
Dec 20, 2021 | 57.10 | 57.10 | 55.66 | 55.81 | 12,438 | -1.88(-3.27%) |
Dec 17, 2021 | 58.14 | 59.18 | 57.69 | 57.69 | 10,599 | -0.70(-1.20%) |
Dec 16, 2021 | 58.01 | 59.06 | 57.38 | 58.40 | 8,339 | +1.22(+2.13%) |
Dec 15, 2021 | 59.02 | 59.12 | 57.18 | 57.18 | 17,546 | -0.83(-1.43%) |
Dec 14, 2021 | 58.82 | 60.22 | 57.75 | 58.01 | 13,204 | -1.28(-2.16%) |
Dec 13, 2021 | 59.84 | 60.52 | 59.23 | 59.29 | 11,744 | -0.40(-0.67%) |
Dec 10, 2021 | 61.42 | 61.42 | 59.37 | 59.69 | 8,550 | -1.35(-2.21%) |
Dec 09, 2021 | 60.60 | 61.50 | 60.60 | 61.03 | 4,114 | -0.68(-1.11%) |
Dec 08, 2021 | 62.19 | 64.57 | 61.72 | 61.72 | 5,353 | -0.60(-0.96%) |
Dec 07, 2021 | 61.62 | 63.04 | 61.52 | 62.31 | 18,660 | +1.44(+2.36%) |
Dec 06, 2021 | 60.91 | 61.57 | 59.36 | 60.88 | 15,841 | -1.04(-1.69%) |
Dec 03, 2021 | 63.72 | 63.72 | 61.21 | 61.92 | 6,205 | -1.47(-2.33%) |
Dec 02, 2021 | 63.34 | 63.87 | 63.02 | 63.40 | 3,857 | -0.26(-0.41%) |
Dec 01, 2021 | 61.52 | 65.11 | 61.52 | 63.66 | 7,858 | +1.99(+3.23%) |
Nov 30, 2021 | 62.03 | 63.08 | 61.45 | 61.67 | 8,609 | -0.24(-0.39%) |
Nov 29, 2021 | 64.22 | 64.34 | 61.91 | 61.91 | 5,935 | -1.70(-2.67%) |
Nov 26, 2021 | 64.46 | 65.24 | 62.99 | 63.61 | 4,828 | -1.81(-2.76%) |
Nov 24, 2021 | 65.47 | 65.48 | 64.70 | 65.42 | 4,230 | -0.06(-0.09%) |
Nov 23, 2021 | 65.90 | 66.01 | 64.52 | 65.48 | 8,444 | +0.54(+0.83%) |
Nov 22, 2021 | 65.62 | 66.60 | 64.94 | 64.94 | 11,419 | -0.72(-1.10%) |
Nov 19, 2021 | 66.38 | 66.66 | 65.57 | 65.66 | 4,091 | -0.97(-1.45%) |
Nov 18, 2021 | 66.93 | 66.44 | 66.18 | 66.63 | 10,067 | -0.43(-0.64%) |
Nov 17, 2021 | 68.25 | 68.25 | 66.95 | 67.06 | 6,815 | +0.12(+0.18%) |
Nov 16, 2021 | 66.78 | 67.82 | 66.78 | 66.94 | 3,358 | -0.12(-0.17%) |
Nov 15, 2021 | 66.51 | 67.25 | 66.51 | 67.06 | 4,696 | -0.01(-0.01%) |
Nov 12, 2021 | 67.38 | 67.65 | 67.07 | 67.07 | 2,655 | -0.20(-0.29%) |
Nov 11, 2021 | 66.21 | 67.65 | 66.21 | 67.26 | 3,390 | +0.64(+0.97%) |
Nov 10, 2021 | 66.70 | 66.62 | 7,343 | +0.10(+0.15%) | ||
Nov 09, 2021 | 68.36 | 68.36 | 65.46 | 66.52 | 17,262 | -2.41(-3.50%) |
Nov 08, 2021 | 69.82 | 69.82 | 67.88 | 68.93 | 5,277 | -0.86(-1.23%) |
Nov 05, 2021 | 68.27 | 69.86 | 68.27 | 69.79 | 8,414 | +2.13(+3.15%) |
Nov 04, 2021 | 67.34 | 67.66 | 67.34 | 67.66 | 1,897 | +1.11(+1.67%) |
Nov 03, 2021 | 65.62 | 67.12 | 65.62 | 66.55 | 3,921 | +0.58(+0.87%) |
Nov 02, 2021 | 65.62 | 66.29 | 65.62 | 65.98 | 3,047 | -0.25(-0.38%) |