Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.43 | 69.93 | 69.87 | 1,750,269 | +1.38(+2.01%) | |
Jan 28, 2022 | 68.90 | 68.93 | 67.65 | 68.49 | 2,040,893 | -0.44(-0.63%) |
Jan 27, 2022 | 69.55 | 70.08 | 68.60 | 68.93 | 2,469,828 | -0.09(-0.13%) |
Jan 26, 2022 | 69.99 | 70.24 | 68.55 | 69.01 | 3,651,256 | -0.07(-0.10%) |
Jan 25, 2022 | 68.01 | 69.50 | 67.33 | 69.08 | 2,351,946 | +0.62(+0.91%) |
Jan 24, 2022 | 68.11 | 68.54 | 66.62 | 68.46 | 3,532,126 | -1.11(-1.59%) |
Jan 21, 2022 | 70.46 | 70.76 | 69.26 | 69.57 | 2,531,951 | -1.41(-1.99%) |
Jan 20, 2022 | 70.92 | 72.04 | 70.75 | 70.99 | 1,896,222 | +0.05(+0.07%) |
Jan 19, 2022 | 72.23 | 72.36 | 70.73 | 70.94 | 3,275,817 | -1.11(-1.54%) |
Jan 18, 2022 | 72.14 | 72.53 | 71.73 | 72.04 | 2,173,234 | +0.77(+1.08%) |
Jan 14, 2022 | 71.28 | 0 | +0.24(+0.33%) | |||
Jan 13, 2022 | 71.20 | 71.92 | 70.92 | 71.04 | 1,771,575 | +0.20(+0.28%) |
Jan 12, 2022 | 69.98 | 70.84 | 69.98 | 70.84 | 2,936,715 | +0.90(+1.29%) |
Jan 11, 2022 | 68.79 | 69.95 | 68.79 | 69.94 | 1,892,157 | +1.24(+1.80%) |
Jan 10, 2022 | 69.08 | 69.22 | 68.27 | 68.70 | 2,158,350 | -0.45(-0.66%) |
Jan 07, 2022 | 68.74 | 69.34 | 68.34 | 69.15 | 3,890,632 | +0.90(+1.32%) |
Jan 06, 2022 | 68.19 | 68.51 | 67.86 | 68.26 | 4,038,500 | +0.66(+0.98%) |
Jan 05, 2022 | 67.88 | 68.67 | 67.56 | 67.59 | 1,913,911 | +0.08(+0.12%) |
Jan 04, 2022 | 67.24 | 67.94 | 66.89 | 67.51 | 2,366,114 | +0.39(+0.58%) |
Jan 03, 2022 | 66.41 | 67.22 | 66.41 | 67.12 | 1,726,175 | +0.93(+1.41%) |
Dec 31, 2021 | 66.06 | 66.37 | 65.84 | 66.19 | 1,088,489 | +0.33(+0.50%) |
Dec 30, 2021 | 65.84 | 66.15 | 65.68 | 65.86 | 974,441 | +0.09(+0.14%) |
Dec 29, 2021 | 65.81 | 66.17 | 65.65 | 65.77 | 1,455,226 | -0.27(-0.41%) |
Dec 28, 2021 | 65.92 | 66.64 | 65.92 | 66.04 | 1,117,587 | +0.03(+0.04%) |
Dec 27, 2021 | 64.98 | 66.11 | 64.88 | 66.01 | 979,278 | +1.16(+1.78%) |
Dec 23, 2021 | 64.49 | 64.96 | 64.40 | 64.85 | 1,188,869 | +0.67(+1.05%) |
Dec 22, 2021 | 63.23 | 64.19 | 63.23 | 64.18 | 1,355,109 | +0.85(+1.35%) |
Dec 21, 2021 | 63.39 | 63.42 | 63.02 | 63.33 | 1,652,870 | +0.65(+1.03%) |
Dec 20, 2021 | 62.49 | 62.87 | 62.06 | 62.68 | 2,208,374 | -0.35(-0.55%) |
Dec 17, 2021 | 63.52 | 64.02 | 62.94 | 63.02 | 2,485,907 | -1.51(-2.34%) |
Dec 16, 2021 | 64.55 | 65.33 | 64.34 | 64.53 | 1,923,367 | +0.38(+0.59%) |
Dec 15, 2021 | 63.65 | 64.21 | 63.34 | 64.16 | 6,895,821 | +0.54(+0.84%) |
Dec 14, 2021 | 63.78 | 64.50 | 63.52 | 63.62 | 1,660,481 | -0.35(-0.55%) |
Dec 13, 2021 | 64.45 | 64.55 | 63.78 | 63.97 | 2,110,483 | -0.73(-1.12%) |
Dec 10, 2021 | 64.98 | 65.13 | 64.57 | 64.70 | 1,560,752 | -0.09(-0.13%) |
Dec 09, 2021 | 64.60 | 65.00 | 64.50 | 64.79 | 1,148,022 | -0.38(-0.58%) |
Dec 08, 2021 | 65.06 | 65.28 | 64.72 | 65.17 | 1,763,567 | +0.39(+0.60%) |
Dec 07, 2021 | 64.34 | 65.01 | 64.34 | 64.78 | 1,901,881 | +0.88(+1.38%) |
Dec 06, 2021 | 64.88 | 64.98 | 63.85 | 63.90 | 2,056,243 | -0.35(-0.55%) |
Dec 03, 2021 | 65.14 | 65.14 | 64.05 | 64.25 | 2,318,144 | -0.77(-1.18%) |
Dec 02, 2021 | 63.01 | 65.20 | 62.89 | 65.02 | 2,963,520 | +3.10(+5.00%) |
Dec 01, 2021 | 62.53 | 63.49 | 61.87 | 61.92 | 3,827,067 | -0.28(-0.46%) |
Nov 30, 2021 | 63.02 | 63.04 | 61.91 | 62.20 | 5,224,937 | -1.13(-1.79%) |
Nov 29, 2021 | 64.35 | 64.59 | 63.07 | 63.34 | 2,604,439 | -0.50(-0.78%) |
Nov 26, 2021 | 63.66 | 64.10 | 63.29 | 63.84 | 3,590,728 | -1.44(-2.21%) |
Nov 24, 2021 | 64.65 | 65.37 | 64.56 | 65.28 | 2,327,181 | +0.37(+0.57%) |
Nov 23, 2021 | 63.98 | 65.16 | 63.58 | 64.91 | 5,763,284 | +1.70(+2.69%) |
Nov 22, 2021 | 63.64 | 63.84 | 63.19 | 63.21 | 1,796,145 | +0.51(+0.81%) |
Nov 19, 2021 | 62.83 | 62.93 | 62.42 | 62.70 | 1,697,565 | -0.51(-0.81%) |
Nov 18, 2021 | 63.36 | 63.26 | 63.16 | 63.21 | 911,015 | -0.14(-0.22%) |
Nov 17, 2021 | 63.84 | 64.09 | 63.08 | 63.34 | 1,204,930 | -0.70(-1.09%) |
Nov 16, 2021 | 64.36 | 64.60 | 64.03 | 64.04 | 997,006 | -0.35(-0.54%) |
Nov 15, 2021 | 64.40 | 64.85 | 64.19 | 64.39 | 6,257,917 | +0.13(+0.20%) |
Nov 12, 2021 | 63.70 | 64.30 | 63.49 | 64.26 | 1,106,690 | +0.63(+0.99%) |
Nov 11, 2021 | 63.59 | 63.90 | 63.47 | 63.63 | 896,475 | -0.10(-0.16%) |
Nov 10, 2021 | 63.56 | 63.73 | 1,139,888 | +0.16(+0.26%) | ||
Nov 09, 2021 | 63.38 | 63.66 | 63.13 | 63.57 | 3,448,065 | -0.08(-0.12%) |
Nov 08, 2021 | 63.60 | 63.86 | 63.32 | 63.65 | 1,360,527 | +0.22(+0.34%) |
Nov 05, 2021 | 63.46 | 63.85 | 63.29 | 63.43 | 1,105,870 | +0.19(+0.30%) |
Nov 04, 2021 | 63.41 | 63.47 | 62.86 | 63.24 | 1,521,718 | -0.25(-0.39%) |
Nov 03, 2021 | 62.74 | 63.64 | 62.70 | 63.49 | 1,572,014 | +0.59(+0.93%) |
Nov 02, 2021 | 62.97 | 63.33 | 62.67 | 62.90 | 1,102,205 | -0.23(-0.37%) |