Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.24 | 64.46 | 64.11 | 4,131,680 | -0.65(-1.01%) | |
Jan 28, 2022 | 63.72 | 64.78 | 63.22 | 64.76 | 3,721,295 | +0.96(+1.51%) |
Jan 27, 2022 | 63.64 | 64.53 | 63.43 | 63.80 | 2,794,450 | +0.51(+0.81%) |
Jan 26, 2022 | 63.48 | 64.10 | 63.04 | 63.29 | 3,942,646 | -0.50(-0.79%) |
Jan 25, 2022 | 63.67 | 64.10 | 62.95 | 63.79 | 4,251,284 | -0.20(-0.31%) |
Jan 24, 2022 | 64.39 | 65.09 | 62.78 | 63.99 | 5,042,331 | -0.45(-0.70%) |
Jan 21, 2022 | 64.62 | 65.20 | 64.20 | 64.44 | 8,606,865 | +0.51(+0.80%) |
Jan 20, 2022 | 64.50 | 64.70 | 63.87 | 63.92 | 4,072,530 | -0.63(-0.97%) |
Jan 19, 2022 | 64.56 | 65.18 | 64.20 | 64.55 | 2,797,821 | -0.10(-0.16%) |
Jan 18, 2022 | 64.80 | 65.04 | 63.95 | 64.65 | 3,570,017 | -0.60(-0.92%) |
Jan 14, 2022 | 65.25 | 0 | +0.93(+1.45%) | |||
Jan 13, 2022 | 63.82 | 64.73 | 63.54 | 64.32 | 3,224,636 | +0.53(+0.83%) |
Jan 12, 2022 | 63.72 | 63.91 | 63.25 | 63.78 | 3,127,219 | -0.19(-0.29%) |
Jan 11, 2022 | 64.37 | 64.48 | 62.92 | 63.97 | 3,097,903 | -0.22(-0.35%) |
Jan 10, 2022 | 64.03 | 64.77 | 63.96 | 64.20 | 4,758,701 | +0.19(+0.29%) |
Jan 07, 2022 | 63.56 | 64.73 | 63.20 | 64.01 | 5,327,488 | +0.55(+0.87%) |
Jan 06, 2022 | 63.88 | 64.54 | 63.34 | 63.46 | 4,767,463 | -0.29(-0.45%) |
Jan 05, 2022 | 63.13 | 64.27 | 63.10 | 63.74 | 5,615,110 | +0.84(+1.34%) |
Jan 04, 2022 | 62.33 | 63.62 | 62.31 | 62.90 | 5,028,475 | +0.58(+0.94%) |
Jan 03, 2022 | 62.26 | 62.36 | 61.05 | 62.32 | 4,331,529 | -0.11(-0.18%) |
Dec 31, 2021 | 62.09 | 62.57 | 61.89 | 62.43 | 2,177,311 | +0.31(+0.49%) |
Dec 30, 2021 | 62.25 | 62.42 | 61.78 | 62.12 | 1,967,467 | +0.03(+0.04%) |
Dec 29, 2021 | 62.15 | 62.33 | 61.81 | 62.10 | 2,019,833 | +0.12(+0.19%) |
Dec 28, 2021 | 61.19 | 62.00 | 61.19 | 61.98 | 2,082,111 | +0.77(+1.26%) |
Dec 27, 2021 | 61.30 | 61.49 | 60.90 | 61.21 | 2,701,635 | +0.06(+0.11%) |
Dec 23, 2021 | 61.15 | 61.36 | 60.99 | 61.14 | 2,517,132 | +0.27(+0.44%) |
Dec 22, 2021 | 60.31 | 60.89 | 59.84 | 60.87 | 4,193,420 | +0.59(+0.98%) |
Dec 21, 2021 | 59.76 | 60.76 | 59.20 | 60.28 | 7,462,772 | -2.53(-4.03%) |
Dec 20, 2021 | 62.19 | 63.01 | 62.10 | 62.81 | 4,199,145 | +0.13(+0.21%) |
Dec 17, 2021 | 63.74 | 64.56 | 62.66 | 62.68 | 7,086,028 | -1.12(-1.76%) |
Dec 16, 2021 | 62.21 | 63.82 | 61.85 | 63.80 | 5,082,765 | +1.41(+2.26%) |
Dec 15, 2021 | 61.23 | 62.44 | 61.19 | 62.39 | 5,073,484 | +1.32(+2.17%) |
Dec 14, 2021 | 61.14 | 61.41 | 60.80 | 61.07 | 4,843,560 | -0.02(-0.03%) |
Dec 13, 2021 | 59.95 | 61.31 | 59.54 | 61.09 | 4,967,279 | +1.08(+1.81%) |
Dec 10, 2021 | 59.63 | 60.13 | 59.42 | 60.00 | 3,005,085 | +0.73(+1.23%) |
Dec 09, 2021 | 59.52 | 59.63 | 59.00 | 59.27 | 2,898,699 | -0.22(-0.37%) |
Dec 08, 2021 | 59.82 | 60.25 | 58.83 | 59.49 | 2,681,510 | -0.33(-0.56%) |
Dec 07, 2021 | 59.52 | 60.24 | 59.15 | 59.83 | 3,090,375 | +0.12(+0.20%) |
Dec 06, 2021 | 59.63 | 60.28 | 59.56 | 59.71 | 3,795,134 | +0.19(+0.33%) |
Dec 03, 2021 | 58.55 | 59.52 | 58.45 | 59.51 | 4,389,509 | +1.27(+2.18%) |
Dec 02, 2021 | 57.34 | 58.47 | 57.26 | 58.24 | 5,064,221 | +1.32(+2.33%) |
Dec 01, 2021 | 57.41 | 57.96 | 56.90 | 56.92 | 3,655,084 | -0.31(-0.55%) |
Nov 30, 2021 | 58.58 | 58.69 | 57.16 | 57.23 | 9,805,674 | -1.62(-2.76%) |
Nov 29, 2021 | 58.30 | 58.88 | 57.78 | 58.85 | 3,816,694 | +0.70(+1.21%) |
Nov 26, 2021 | 58.59 | 59.38 | 58.01 | 58.15 | 1,839,271 | -0.50(-0.85%) |
Nov 24, 2021 | 58.84 | 59.00 | 58.27 | 58.65 | 1,602,181 | -0.13(-0.22%) |
Nov 23, 2021 | 58.36 | 59.01 | 58.31 | 58.78 | 2,186,647 | +0.52(+0.89%) |
Nov 22, 2021 | 57.44 | 58.77 | 57.33 | 58.26 | 2,090,205 | +0.78(+1.35%) |
Nov 19, 2021 | 58.57 | 59.06 | 57.45 | 57.48 | 2,867,468 | -0.80(-1.37%) |
Nov 18, 2021 | 58.27 | 58.32 | 58.24 | 58.28 | 1,990,347 | -0.20(-0.35%) |
Nov 17, 2021 | 58.54 | 58.66 | 58.27 | 58.48 | 2,078,108 | -0.13(-0.22%) |
Nov 16, 2021 | 59.09 | 59.09 | 58.58 | 58.61 | 2,172,660 | -0.41(-0.69%) |
Nov 15, 2021 | 58.58 | 59.14 | 58.37 | 59.02 | 1,889,977 | +0.43(+0.73%) |
Nov 12, 2021 | 58.42 | 58.86 | 58.04 | 58.59 | 3,134,191 | +0.31(+0.54%) |
Nov 11, 2021 | 58.61 | 59.25 | 58.11 | 58.28 | 2,943,026 | -0.58(-0.99%) |
Nov 10, 2021 | 58.73 | 58.86 | 2,641,325 | +0.33(+0.57%) | ||
Nov 09, 2021 | 58.27 | 58.61 | 57.94 | 58.53 | 1,922,187 | +0.49(+0.85%) |
Nov 08, 2021 | 58.06 | 58.19 | 57.46 | 58.04 | 2,063,339 | -0.01(-0.02%) |
Nov 05, 2021 | 58.19 | 58.30 | 57.82 | 58.05 | 2,210,791 | -0.06(-0.10%) |
Nov 04, 2021 | 58.37 | 58.74 | 57.81 | 58.10 | 2,835,762 | -0.40(-0.68%) |
Nov 03, 2021 | 58.08 | 58.61 | 58.01 | 58.50 | 2,370,559 | +0.47(+0.81%) |
Nov 02, 2021 | 57.87 | 58.19 | 57.55 | 58.03 | 2,317,248 | +0.32(+0.55%) |