Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.06 | 72.21 | 71.85 | 6,250,500 | +1.07(+1.51%) | |
Jan 28, 2022 | 69.56 | 70.82 | 68.95 | 70.79 | 3,015,158 | +1.11(+1.60%) |
Jan 27, 2022 | 69.69 | 70.62 | 69.24 | 69.67 | 3,522,127 | +0.67(+0.97%) |
Jan 26, 2022 | 69.26 | 70.13 | 68.49 | 69.00 | 3,971,627 | -0.46(-0.67%) |
Jan 25, 2022 | 69.05 | 69.94 | 68.78 | 69.47 | 3,586,638 | -0.45(-0.64%) |
Jan 24, 2022 | 70.46 | 70.91 | 68.45 | 69.91 | 5,604,406 | -0.74(-1.05%) |
Jan 21, 2022 | 71.12 | 71.66 | 70.36 | 70.65 | 4,300,809 | +0.20(+0.28%) |
Jan 20, 2022 | 70.30 | 71.58 | 70.30 | 70.46 | 3,347,322 | +0.05(+0.08%) |
Jan 19, 2022 | 69.81 | 70.99 | 69.63 | 70.40 | 4,132,307 | +0.51(+0.73%) |
Jan 18, 2022 | 70.10 | 70.20 | 69.17 | 69.89 | 3,056,369 | -0.63(-0.90%) |
Jan 14, 2022 | 70.53 | 0 | -0.52(-0.73%) | |||
Jan 13, 2022 | 69.97 | 71.06 | 69.87 | 71.04 | 3,426,982 | +0.38(+0.54%) |
Jan 12, 2022 | 70.25 | 70.96 | 69.97 | 70.66 | 2,626,579 | +0.17(+0.24%) |
Jan 11, 2022 | 71.27 | 71.42 | 69.97 | 70.49 | 3,281,873 | -0.62(-0.88%) |
Jan 10, 2022 | 71.76 | 71.91 | 70.82 | 71.12 | 3,449,933 | -0.34(-0.47%) |
Jan 07, 2022 | 70.16 | 71.78 | 69.75 | 71.45 | 3,101,110 | +1.02(+1.45%) |
Jan 06, 2022 | 70.53 | 71.68 | 70.31 | 70.43 | 3,884,825 | -0.13(-0.19%) |
Jan 05, 2022 | 70.37 | 71.42 | 69.86 | 70.56 | 4,458,789 | +0.99(+1.42%) |
Jan 04, 2022 | 69.82 | 70.42 | 69.52 | 69.57 | 3,224,908 | -0.22(-0.32%) |
Jan 03, 2022 | 70.07 | 70.07 | 68.91 | 69.80 | 2,636,508 | -0.19(-0.27%) |
Dec 31, 2021 | 69.80 | 70.22 | 69.47 | 69.98 | 2,217,562 | +0.08(+0.11%) |
Dec 30, 2021 | 69.99 | 70.09 | 69.47 | 69.90 | 1,967,008 | +0.04(+0.06%) |
Dec 29, 2021 | 69.48 | 69.97 | 69.35 | 69.86 | 1,703,856 | +0.45(+0.65%) |
Dec 28, 2021 | 68.98 | 69.50 | 68.98 | 69.40 | 1,387,552 | +0.43(+0.62%) |
Dec 27, 2021 | 69.00 | 69.12 | 68.61 | 68.98 | 1,606,032 | +0.08(+0.12%) |
Dec 23, 2021 | 68.82 | 69.27 | 68.60 | 68.90 | 2,077,953 | +0.17(+0.25%) |
Dec 22, 2021 | 68.43 | 68.99 | 68.15 | 68.73 | 1,927,731 | +0.01(+0.01%) |
Dec 21, 2021 | 69.74 | 70.00 | 68.42 | 68.72 | 2,688,815 | -0.73(-1.05%) |
Dec 20, 2021 | 67.69 | 69.52 | 67.57 | 69.45 | 5,074,201 | +1.18(+1.74%) |
Dec 17, 2021 | 69.94 | 70.52 | 68.18 | 68.26 | 7,702,522 | -1.73(-2.47%) |
Dec 16, 2021 | 69.48 | 70.63 | 69.46 | 69.99 | 3,651,163 | +0.33(+0.47%) |
Dec 15, 2021 | 68.52 | 69.73 | 68.18 | 69.66 | 3,631,829 | +1.43(+2.09%) |
Dec 14, 2021 | 68.36 | 68.67 | 67.85 | 68.24 | 3,661,614 | -0.13(-0.20%) |
Dec 13, 2021 | 67.58 | 68.79 | 67.29 | 68.37 | 2,951,686 | +0.70(+1.04%) |
Dec 10, 2021 | 67.99 | 68.26 | 67.47 | 67.67 | 3,493,172 | -0.20(-0.30%) |
Dec 09, 2021 | 67.06 | 68.36 | 66.68 | 67.87 | 6,014,592 | +0.94(+1.41%) |
Dec 08, 2021 | 67.22 | 67.65 | 66.64 | 66.93 | 3,918,875 | -0.29(-0.44%) |
Dec 07, 2021 | 66.28 | 67.59 | 66.08 | 67.22 | 6,850,051 | +1.04(+1.57%) |
Dec 06, 2021 | 65.38 | 66.95 | 65.21 | 66.18 | 5,360,092 | +1.11(+1.71%) |
Dec 03, 2021 | 64.30 | 65.12 | 63.48 | 65.07 | 4,127,544 | +1.07(+1.67%) |
Dec 02, 2021 | 62.69 | 64.59 | 62.69 | 64.00 | 4,581,150 | +1.44(+2.31%) |
Dec 01, 2021 | 63.19 | 64.30 | 62.53 | 62.55 | 4,541,601 | -0.31(-0.49%) |
Nov 30, 2021 | 65.34 | 65.34 | 62.82 | 62.86 | 7,467,301 | -2.84(-4.33%) |
Nov 29, 2021 | 65.57 | 65.96 | 64.94 | 65.71 | 4,737,392 | +0.66(+1.02%) |
Nov 26, 2021 | 65.86 | 66.16 | 64.94 | 65.04 | 2,289,169 | -1.09(-1.64%) |
Nov 24, 2021 | 66.09 | 66.28 | 65.60 | 66.13 | 2,692,720 | +0.07(+0.11%) |
Nov 23, 2021 | 65.50 | 66.48 | 65.21 | 66.06 | 2,811,225 | +0.69(+1.05%) |
Nov 22, 2021 | 65.32 | 65.71 | 64.85 | 65.37 | 4,665,488 | -0.13(-0.20%) |
Nov 19, 2021 | 66.58 | 66.58 | 65.46 | 65.50 | 6,265,706 | -0.88(-1.33%) |
Nov 18, 2021 | 66.56 | 66.83 | 66.19 | 66.39 | 3,766,566 | -0.14(-0.21%) |
Nov 17, 2021 | 66.32 | 66.67 | 65.81 | 66.53 | 3,445,779 | -0.05(-0.08%) |
Nov 16, 2021 | 67.06 | 67.38 | 66.48 | 66.58 | 4,294,173 | -0.42(-0.62%) |
Nov 15, 2021 | 66.17 | 67.01 | 65.82 | 67.00 | 3,574,596 | +1.01(+1.53%) |
Nov 12, 2021 | 66.43 | 66.55 | 65.96 | 65.99 | 3,682,333 | -0.29(-0.44%) |
Nov 11, 2021 | 66.62 | 66.79 | 66.03 | 66.28 | 3,148,965 | -0.54(-0.81%) |
Nov 10, 2021 | 66.16 | 66.85 | 66.82 | 3,199,380 | +0.97(+1.47%) | |
Nov 09, 2021 | 65.68 | 66.46 | 65.46 | 65.85 | 3,879,822 | +0.00(+0.00%) |
Nov 08, 2021 | 67.45 | 67.48 | 64.79 | 65.85 | 4,637,559 | -1.72(-2.55%) |
Nov 05, 2021 | 67.00 | 67.69 | 66.84 | 67.57 | 2,931,740 | +0.96(+1.44%) |
Nov 04, 2021 | 66.55 | 66.95 | 65.84 | 66.61 | 3,918,390 | -0.04(-0.05%) |
Nov 03, 2021 | 66.51 | 67.03 | 66.02 | 66.64 | 2,634,664 | -0.01(-0.01%) |
Nov 02, 2021 | 66.76 | 67.94 | 66.05 | 66.65 | 3,083,803 | +0.07(+0.11%) |