Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.08 | 67.52 | 67.35 | 7,168,974 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.39 | 68.09 | 65.82 | 67.39 | 8,268,717 | -0.09(-0.14%) |
Jan 27, 2022 | 68.17 | 68.79 | 66.21 | 67.49 | 9,809,826 | +0.86(+1.30%) |
Jan 26, 2022 | 67.95 | 68.71 | 66.16 | 66.62 | 8,461,233 | -0.49(-0.73%) |
Jan 25, 2022 | 65.61 | 67.44 | 64.52 | 67.11 | 11,371,336 | +1.04(+1.58%) |
Jan 24, 2022 | 64.81 | 66.38 | 63.35 | 66.07 | 10,253,933 | -0.29(-0.44%) |
Jan 21, 2022 | 67.07 | 67.23 | 65.55 | 66.36 | 10,860,787 | -1.21(-1.79%) |
Jan 20, 2022 | 68.18 | 69.69 | 67.40 | 67.57 | 7,668,169 | -1.28(-1.85%) |
Jan 19, 2022 | 70.65 | 71.01 | 68.73 | 68.85 | 7,012,079 | -1.13(-1.61%) |
Jan 18, 2022 | 70.37 | 71.22 | 68.99 | 69.98 | 8,319,186 | -0.18(-0.25%) |
Jan 14, 2022 | 70.15 | 0 | +1.52(+2.22%) | |||
Jan 13, 2022 | 68.84 | 69.59 | 68.38 | 68.63 | 5,844,403 | +0.04(+0.05%) |
Jan 12, 2022 | 68.52 | 69.33 | 67.93 | 68.60 | 7,313,234 | +0.37(+0.54%) |
Jan 11, 2022 | 66.94 | 68.33 | 66.28 | 68.23 | 7,345,842 | +2.10(+3.18%) |
Jan 10, 2022 | 66.60 | 67.03 | 65.57 | 66.13 | 6,306,759 | -0.45(-0.68%) |
Jan 07, 2022 | 65.80 | 66.65 | 65.54 | 66.58 | 6,864,743 | +0.73(+1.11%) |
Jan 06, 2022 | 65.50 | 66.06 | 64.60 | 65.85 | 8,436,175 | +1.79(+2.80%) |
Jan 05, 2022 | 64.75 | 65.65 | 63.91 | 64.05 | 9,317,301 | +0.40(+0.63%) |
Jan 04, 2022 | 62.23 | 63.82 | 62.00 | 63.65 | 9,011,629 | +2.02(+3.27%) |
Jan 03, 2022 | 60.49 | 62.18 | 60.33 | 61.63 | 6,238,523 | +1.57(+2.61%) |
Dec 31, 2021 | 59.41 | 60.38 | 59.40 | 60.06 | 3,778,212 | +0.53(+0.88%) |
Dec 30, 2021 | 60.12 | 60.70 | 59.50 | 59.54 | 4,313,026 | -0.49(-0.81%) |
Dec 29, 2021 | 60.26 | 60.65 | 59.79 | 60.03 | 5,597,076 | -0.39(-0.65%) |
Dec 28, 2021 | 60.45 | 61.17 | 60.30 | 60.42 | 5,086,828 | +0.27(+0.45%) |
Dec 27, 2021 | 58.75 | 60.16 | 58.36 | 60.15 | 4,618,367 | +0.98(+1.65%) |
Dec 23, 2021 | 59.84 | 60.57 | 59.15 | 59.17 | 4,962,824 | -0.06(-0.10%) |
Dec 22, 2021 | 59.60 | 60.13 | 59.11 | 59.23 | 5,506,262 | -0.30(-0.50%) |
Dec 21, 2021 | 57.87 | 59.82 | 57.82 | 59.53 | 6,047,348 | +2.36(+4.12%) |
Dec 20, 2021 | 57.21 | 57.69 | 56.28 | 57.17 | 7,603,247 | -1.45(-2.47%) |
Dec 17, 2021 | 58.74 | 59.35 | 57.54 | 58.62 | 14,865,990 | -0.30(-0.51%) |
Dec 16, 2021 | 59.40 | 60.24 | 58.84 | 58.92 | 6,464,486 | +0.27(+0.46%) |
Dec 15, 2021 | 58.44 | 59.06 | 57.33 | 58.65 | 5,925,224 | +0.03(+0.05%) |
Dec 14, 2021 | 57.71 | 59.61 | 57.38 | 58.62 | 6,073,264 | +0.60(+1.04%) |
Dec 13, 2021 | 59.07 | 59.41 | 57.93 | 58.02 | 5,770,949 | -1.76(-2.95%) |
Dec 10, 2021 | 60.04 | 60.19 | 58.91 | 59.78 | 5,022,539 | +0.33(+0.55%) |
Dec 09, 2021 | 59.34 | 59.87 | 59.12 | 59.45 | 5,722,466 | -0.68(-1.12%) |
Dec 08, 2021 | 60.46 | 61.24 | 59.95 | 60.13 | 5,785,378 | -0.16(-0.26%) |
Dec 07, 2021 | 59.78 | 61.40 | 59.78 | 60.29 | 7,827,006 | +1.29(+2.18%) |
Dec 06, 2021 | 58.95 | 59.88 | 57.85 | 59.00 | 6,302,055 | +1.12(+1.93%) |
Dec 03, 2021 | 60.25 | 60.30 | 57.60 | 57.89 | 8,556,902 | -1.56(-2.62%) |
Dec 02, 2021 | 57.17 | 59.58 | 56.84 | 59.44 | 6,708,223 | +2.27(+3.97%) |
Dec 01, 2021 | 58.73 | 59.96 | 57.11 | 57.17 | 6,980,708 | +0.06(+0.10%) |
Nov 30, 2021 | 56.61 | 57.44 | 56.08 | 57.12 | 16,390,262 | -0.87(-1.51%) |
Nov 29, 2021 | 59.12 | 60.25 | 57.58 | 57.99 | 6,561,014 | +0.40(+0.70%) |
Nov 26, 2021 | 57.23 | 58.22 | 55.90 | 57.59 | 6,230,172 | -3.00(-4.96%) |
Nov 24, 2021 | 59.28 | 60.94 | 59.25 | 60.59 | 5,531,203 | +0.66(+1.10%) |
Nov 23, 2021 | 58.59 | 60.06 | 58.44 | 59.93 | 7,426,697 | +2.03(+3.50%) |
Nov 22, 2021 | 56.51 | 58.68 | 56.51 | 57.90 | 6,684,497 | +1.32(+2.34%) |
Nov 19, 2021 | 57.59 | 58.29 | 56.48 | 56.58 | 8,328,261 | -2.27(-3.86%) |
Nov 18, 2021 | 59.52 | 58.95 | 58.20 | 58.85 | 7,362,508 | -0.83(-1.38%) |
Nov 17, 2021 | 60.09 | 61.11 | 59.45 | 59.68 | 5,839,691 | -1.18(-1.94%) |
Nov 16, 2021 | 61.68 | 61.81 | 60.55 | 60.86 | 5,500,152 | -0.66(-1.07%) |
Nov 15, 2021 | 61.56 | 62.43 | 60.90 | 61.52 | 6,700,357 | +0.30(+0.49%) |
Nov 12, 2021 | 61.02 | 61.62 | 60.88 | 61.22 | 4,347,303 | -0.19(-0.30%) |
Nov 11, 2021 | 61.04 | 62.14 | 60.96 | 61.41 | 5,553,444 | +0.45(+0.73%) |
Nov 10, 2021 | 61.93 | 60.96 | 7,047,308 | -1.50(-2.40%) | ||
Nov 09, 2021 | 61.14 | 62.59 | 61.09 | 62.46 | 6,610,561 | +1.36(+2.22%) |
Nov 08, 2021 | 61.82 | 62.43 | 61.06 | 61.10 | 5,796,490 | -0.13(-0.21%) |
Nov 05, 2021 | 60.23 | 61.45 | 59.67 | 61.23 | 10,870,322 | +2.08(+3.52%) |
Nov 04, 2021 | 59.96 | 60.03 | 57.98 | 59.15 | 9,951,065 | -0.10(-0.17%) |
Nov 03, 2021 | 59.77 | 59.85 | 58.77 | 59.25 | 8,415,756 | -0.89(-1.49%) |
Nov 02, 2021 | 62.35 | 63.99 | 59.61 | 60.14 | 8,626,401 | -2.44(-3.90%) |