Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.56 | 61.35 | 61.26 | 934,268 | +0.16(+0.27%) | |
Jan 28, 2022 | 60.28 | 61.10 | 59.87 | 61.09 | 315,510 | +0.83(+1.38%) |
Jan 27, 2022 | 60.56 | 61.31 | 59.98 | 60.26 | 283,774 | -0.14(-0.24%) |
Jan 26, 2022 | 61.21 | 61.82 | 59.85 | 60.41 | 502,006 | -0.58(-0.95%) |
Jan 25, 2022 | 59.68 | 61.54 | 59.45 | 60.98 | 425,957 | +0.53(+0.88%) |
Jan 24, 2022 | 60.50 | 61.16 | 59.07 | 60.45 | 435,619 | -0.07(-0.12%) |
Jan 21, 2022 | 60.69 | 61.66 | 60.43 | 60.52 | 270,907 | +0.02(+0.03%) |
Jan 20, 2022 | 60.77 | 61.71 | 60.43 | 60.50 | 215,328 | -0.28(-0.46%) |
Jan 19, 2022 | 61.07 | 61.86 | 60.75 | 60.79 | 228,607 | -0.46(-0.75%) |
Jan 18, 2022 | 61.49 | 62.12 | 60.59 | 61.25 | 261,393 | -0.69(-1.11%) |
Jan 14, 2022 | 61.93 | 0 | +0.10(+0.16%) | |||
Jan 13, 2022 | 61.34 | 62.53 | 61.22 | 61.83 | 192,018 | +0.40(+0.65%) |
Jan 12, 2022 | 61.34 | 61.88 | 60.59 | 61.44 | 374,111 | +0.10(+0.16%) |
Jan 11, 2022 | 62.93 | 62.98 | 61.13 | 61.34 | 276,677 | -1.43(-2.28%) |
Jan 10, 2022 | 63.81 | 64.27 | 62.62 | 62.77 | 285,357 | -0.89(-1.39%) |
Jan 07, 2022 | 62.76 | 63.83 | 62.61 | 63.65 | 290,759 | +0.77(+1.22%) |
Jan 06, 2022 | 63.95 | 64.14 | 62.77 | 62.88 | 342,084 | -0.78(-1.22%) |
Jan 05, 2022 | 63.71 | 64.67 | 63.49 | 63.66 | 236,421 | -0.05(-0.07%) |
Jan 04, 2022 | 63.44 | 64.29 | 63.34 | 63.71 | 271,952 | +0.50(+0.79%) |
Jan 03, 2022 | 63.92 | 64.20 | 62.58 | 63.21 | 235,050 | -0.61(-0.95%) |
Dec 31, 2021 | 63.77 | 64.13 | 63.51 | 63.81 | 178,414 | -0.13(-0.20%) |
Dec 30, 2021 | 63.75 | 64.14 | 63.62 | 63.94 | 159,631 | +0.35(+0.55%) |
Dec 29, 2021 | 63.14 | 63.61 | 62.88 | 63.59 | 134,112 | +0.71(+1.14%) |
Dec 28, 2021 | 62.47 | 62.93 | 62.29 | 62.87 | 178,549 | +0.34(+0.55%) |
Dec 27, 2021 | 62.05 | 62.57 | 61.64 | 62.53 | 135,176 | +0.42(+0.67%) |
Dec 23, 2021 | 62.39 | 62.59 | 61.95 | 62.11 | 174,796 | -0.24(-0.39%) |
Dec 22, 2021 | 61.54 | 62.36 | 61.34 | 62.36 | 195,347 | +0.58(+0.94%) |
Dec 21, 2021 | 61.89 | 62.22 | 61.32 | 61.78 | 245,638 | +0.42(+0.68%) |
Dec 20, 2021 | 60.94 | 61.47 | 59.75 | 61.36 | 446,043 | -0.11(-0.18%) |
Dec 17, 2021 | 62.38 | 63.00 | 61.12 | 61.47 | 919,504 | -1.12(-1.79%) |
Dec 16, 2021 | 63.23 | 63.75 | 62.44 | 62.59 | 433,266 | -0.67(-1.06%) |
Dec 15, 2021 | 62.14 | 63.47 | 62.14 | 63.26 | 330,115 | +1.37(+2.21%) |
Dec 14, 2021 | 62.20 | 62.50 | 61.62 | 61.90 | 337,881 | -0.01(-0.01%) |
Dec 13, 2021 | 60.61 | 62.50 | 60.59 | 61.91 | 576,489 | +1.07(+1.75%) |
Dec 10, 2021 | 60.89 | 61.39 | 60.73 | 60.84 | 179,478 | +0.18(+0.30%) |
Dec 09, 2021 | 60.49 | 60.86 | 60.12 | 60.66 | 225,047 | -0.09(-0.15%) |
Dec 08, 2021 | 60.53 | 61.16 | 60.50 | 60.75 | 237,599 | +0.24(+0.39%) |
Dec 07, 2021 | 60.70 | 61.35 | 60.30 | 60.51 | 407,065 | -0.14(-0.24%) |
Dec 06, 2021 | 60.21 | 61.27 | 60.09 | 60.66 | 342,159 | +1.15(+1.93%) |
Dec 03, 2021 | 59.41 | 59.68 | 58.86 | 59.51 | 374,641 | +0.40(+0.67%) |
Dec 02, 2021 | 58.27 | 59.59 | 58.12 | 59.11 | 263,382 | +0.99(+1.71%) |
Dec 01, 2021 | 58.64 | 59.92 | 58.08 | 58.12 | 310,720 | +0.14(+0.23%) |
Nov 30, 2021 | 59.37 | 59.37 | 57.95 | 57.98 | 279,274 | -1.81(-3.02%) |
Nov 29, 2021 | 59.40 | 60.10 | 58.83 | 59.79 | 254,574 | +1.03(+1.75%) |
Nov 26, 2021 | 59.63 | 59.85 | 58.36 | 58.76 | 249,380 | -1.68(-2.78%) |
Nov 24, 2021 | 60.74 | 60.97 | 60.03 | 60.44 | 249,519 | -0.28(-0.46%) |
Nov 23, 2021 | 60.14 | 60.85 | 59.86 | 60.72 | 288,490 | +0.62(+1.04%) |
Nov 22, 2021 | 59.23 | 60.39 | 58.94 | 60.10 | 242,462 | +1.10(+1.87%) |
Nov 19, 2021 | 58.03 | 59.09 | 57.86 | 58.99 | 206,558 | +0.67(+1.15%) |
Nov 18, 2021 | 58.27 | 58.48 | 58.22 | 58.33 | 213,879 | -0.04(-0.06%) |
Nov 17, 2021 | 58.27 | 58.54 | 57.63 | 58.36 | 235,201 | -0.05(-0.08%) |
Nov 16, 2021 | 59.29 | 59.54 | 58.27 | 58.41 | 383,616 | -0.85(-1.43%) |
Nov 15, 2021 | 58.68 | 59.25 | 58.38 | 59.25 | 296,978 | +0.97(+1.66%) |
Nov 12, 2021 | 58.89 | 59.00 | 58.20 | 58.28 | 265,361 | -0.47(-0.79%) |
Nov 11, 2021 | 59.37 | 59.46 | 58.32 | 58.75 | 335,767 | -0.78(-1.31%) |
Nov 10, 2021 | 57.86 | 59.53 | 379,371 | +1.62(+2.80%) | ||
Nov 09, 2021 | 58.18 | 58.52 | 57.63 | 57.91 | 289,793 | -0.11(-0.19%) |
Nov 08, 2021 | 59.42 | 59.57 | 57.50 | 58.02 | 409,889 | -1.22(-2.06%) |
Nov 05, 2021 | 59.24 | 60.14 | 59.01 | 59.23 | 340,773 | +0.39(+0.65%) |
Nov 04, 2021 | 60.61 | 60.74 | 58.51 | 58.85 | 392,701 | -1.74(-2.87%) |
Nov 03, 2021 | 59.61 | 61.48 | 59.61 | 60.59 | 489,871 | +1.08(+1.82%) |
Nov 02, 2021 | 60.63 | 60.63 | 59.30 | 59.50 | 357,556 | -0.99(-1.64%) |