Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.02 | 65.83 | 65.83 | 14,896 | +1.18(+1.82%) | |
Jan 28, 2022 | 63.97 | 64.67 | 63.94 | 64.66 | 49,479 | +0.15(+0.24%) |
Jan 27, 2022 | 64.82 | 64.87 | 64.20 | 64.50 | 15,338 | -0.67(-1.03%) |
Jan 26, 2022 | 65.96 | 66.00 | 65.14 | 65.18 | 9,760 | -1.11(-1.67%) |
Jan 25, 2022 | 65.86 | 66.46 | 65.69 | 66.29 | 25,540 | +0.02(+0.02%) |
Jan 24, 2022 | 66.32 | 66.32 | 65.36 | 66.27 | 37,550 | +0.22(+0.33%) |
Jan 21, 2022 | 66.55 | 66.57 | 66.04 | 66.05 | 12,601 | +0.23(+0.35%) |
Jan 20, 2022 | 66.32 | 66.56 | 65.82 | 65.82 | 16,229 | -0.40(-0.61%) |
Jan 19, 2022 | 66.44 | 66.59 | 66.18 | 66.22 | 9,933 | -0.79(-1.18%) |
Jan 18, 2022 | 67.02 | 67.20 | 66.82 | 67.01 | 66,702 | -1.53(-2.24%) |
Jan 14, 2022 | 68.55 | 0 | +0.33(+0.48%) | |||
Jan 13, 2022 | 68.77 | 68.79 | 68.18 | 68.22 | 7,084 | -0.56(-0.81%) |
Jan 12, 2022 | 68.52 | 68.78 | 68.42 | 68.78 | 9,726 | +0.93(+1.37%) |
Jan 11, 2022 | 67.32 | 67.91 | 67.20 | 67.85 | 26,424 | +0.66(+0.98%) |
Jan 10, 2022 | 67.10 | 67.19 | 66.74 | 67.19 | 13,758 | -0.09(-0.13%) |
Jan 07, 2022 | 66.98 | 67.29 | 66.79 | 67.28 | 6,397 | -0.11(-0.17%) |
Jan 06, 2022 | 67.41 | 67.58 | 67.38 | 67.39 | 42,226 | -0.31(-0.46%) |
Jan 05, 2022 | 68.25 | 68.41 | 67.70 | 67.70 | 10,628 | -0.15(-0.22%) |
Jan 04, 2022 | 67.76 | 67.94 | 67.76 | 67.86 | 10,129 | +0.38(+0.56%) |
Jan 03, 2022 | 67.60 | 67.65 | 67.34 | 67.48 | 17,488 | -0.09(-0.14%) |
Dec 31, 2021 | 67.47 | 67.80 | 67.47 | 67.57 | 21,108 | +0.08(+0.11%) |
Dec 30, 2021 | 67.77 | 67.83 | 67.47 | 67.50 | 20,684 | -0.31(-0.46%) |
Dec 29, 2021 | 67.82 | 67.93 | 67.73 | 67.81 | 36,855 | +0.31(+0.46%) |
Dec 28, 2021 | 67.33 | 67.69 | 67.33 | 67.50 | 63,807 | +0.52(+0.77%) |
Dec 27, 2021 | 66.95 | 67.12 | 66.82 | 66.99 | 110,298 | -0.32(-0.47%) |
Dec 23, 2021 | 67.01 | 67.41 | 67.01 | 67.30 | 21,803 | +0.15(+0.22%) |
Dec 22, 2021 | 66.69 | 67.16 | 66.65 | 67.16 | 5,857 | +0.24(+0.36%) |
Dec 21, 2021 | 66.82 | 66.99 | 66.75 | 66.92 | 10,333 | +0.01(+0.02%) |
Dec 20, 2021 | 66.64 | 66.92 | 66.56 | 66.91 | 9,303 | -0.83(-1.22%) |
Dec 17, 2021 | 67.90 | 68.08 | 67.74 | 67.74 | 6,395 | -0.57(-0.84%) |
Dec 16, 2021 | 68.40 | 68.48 | 68.15 | 68.31 | 20,371 | -0.08(-0.12%) |
Dec 15, 2021 | 67.91 | 68.44 | 67.71 | 68.39 | 36,768 | +0.98(+1.46%) |
Dec 14, 2021 | 67.59 | 67.59 | 67.17 | 67.41 | 57,205 | -0.16(-0.24%) |
Dec 13, 2021 | 67.73 | 67.73 | 67.53 | 67.57 | 15,093 | -0.69(-1.01%) |
Dec 10, 2021 | 68.30 | 68.42 | 68.23 | 68.26 | 10,714 | +0.05(+0.07%) |
Dec 09, 2021 | 68.10 | 68.25 | 68.03 | 68.21 | 7,651 | -0.45(-0.66%) |
Dec 08, 2021 | 68.50 | 68.75 | 68.41 | 68.66 | 6,922 | -0.35(-0.50%) |
Dec 07, 2021 | 68.53 | 69.09 | 68.53 | 69.01 | 47,260 | +1.87(+2.78%) |
Dec 06, 2021 | 67.12 | 67.23 | 67.00 | 67.14 | 14,546 | +0.12(+0.18%) |
Dec 03, 2021 | 66.93 | 67.02 | 66.46 | 67.02 | 12,439 | +1.13(+1.72%) |
Dec 02, 2021 | 65.40 | 66.09 | 65.40 | 65.89 | 10,586 | +0.88(+1.36%) |
Dec 01, 2021 | 66.32 | 66.42 | 65.01 | 65.01 | 30,262 | +0.04(+0.05%) |
Nov 30, 2021 | 65.11 | 65.21 | 65.11 | 64.97 | 13,972 | -0.47(-0.72%) |
Nov 29, 2021 | 65.69 | 65.76 | 65.35 | 65.44 | 10,454 | -0.32(-0.49%) |
Nov 26, 2021 | 66.29 | 66.29 | 65.64 | 65.76 | 12,816 | -1.55(-2.30%) |
Nov 24, 2021 | 66.98 | 67.31 | 66.89 | 67.31 | 9,544 | -0.62(-0.91%) |
Nov 23, 2021 | 67.74 | 67.93 | 67.63 | 67.93 | 30,483 | +0.12(+0.17%) |
Nov 22, 2021 | 68.05 | 68.22 | 67.81 | 67.82 | 13,874 | -0.40(-0.58%) |
Nov 19, 2021 | 68.27 | 68.37 | 68.15 | 68.21 | 13,461 | +0.05(+0.07%) |
Nov 18, 2021 | 67.97 | 68.17 | 68.07 | 68.17 | 23,027 | +0.07(+0.10%) |
Nov 17, 2021 | 67.89 | 68.10 | 67.72 | 68.10 | 33,668 | -0.45(-0.65%) |
Nov 16, 2021 | 68.60 | 68.66 | 68.54 | 68.54 | 12,254 | -0.55(-0.79%) |
Nov 15, 2021 | 69.23 | 69.23 | 69.09 | 69.09 | 6,515 | -0.32(-0.45%) |
Nov 12, 2021 | 69.26 | 69.45 | 69.20 | 69.40 | 11,254 | +0.70(+1.02%) |
Nov 11, 2021 | 68.71 | 68.85 | 68.64 | 68.71 | 6,229 | +0.16(+0.23%) |
Nov 10, 2021 | 69.15 | 68.55 | 33,018 | -1.07(-1.53%) | ||
Nov 09, 2021 | 69.68 | 69.68 | 69.42 | 69.62 | 11,006 | -0.46(-0.66%) |
Nov 08, 2021 | 70.12 | 70.13 | 69.99 | 70.08 | 38,294 | -0.50(-0.70%) |
Nov 05, 2021 | 70.35 | 70.58 | 70.25 | 70.58 | 42,771 | -0.20(-0.28%) |
Nov 04, 2021 | 70.56 | 70.82 | 70.48 | 70.77 | 29,549 | +0.26(+0.37%) |
Nov 03, 2021 | 70.12 | 70.68 | 69.98 | 70.51 | 42,871 | +0.30(+0.43%) |
Nov 02, 2021 | 70.06 | 70.36 | 70.05 | 70.21 | 8,651 | -0.36(-0.51%) |