Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.16 | 59.66 | 59.46 | 1,797,639 | +1.05(+1.80%) | |
Jan 28, 2022 | 57.22 | 58.40 | 56.29 | 58.41 | 973,180 | +1.58(+2.78%) |
Jan 27, 2022 | 57.93 | 58.29 | 56.45 | 56.83 | 1,237,846 | -1.05(-1.81%) |
Jan 26, 2022 | 57.93 | 59.12 | 57.57 | 57.88 | 1,809,808 | +0.52(+0.91%) |
Jan 25, 2022 | 60.79 | 60.89 | 57.12 | 57.36 | 2,415,173 | -4.34(-7.03%) |
Jan 24, 2022 | 60.08 | 61.84 | 59.58 | 61.69 | 821,844 | +0.80(+1.31%) |
Jan 21, 2022 | 60.69 | 61.68 | 60.48 | 60.89 | 653,023 | +0.11(+0.17%) |
Jan 20, 2022 | 62.78 | 62.96 | 60.77 | 60.79 | 658,106 | -1.76(-2.82%) |
Jan 19, 2022 | 62.44 | 63.32 | 61.79 | 62.55 | 730,384 | +0.78(+1.26%) |
Jan 18, 2022 | 62.03 | 62.54 | 61.65 | 61.77 | 645,181 | -0.84(-1.34%) |
Jan 14, 2022 | 62.61 | 0 | -1.19(-1.87%) | |||
Jan 13, 2022 | 63.48 | 64.03 | 63.07 | 63.80 | 565,440 | +0.33(+0.52%) |
Jan 12, 2022 | 63.79 | 64.06 | 62.93 | 63.47 | 783,505 | -0.52(-0.81%) |
Jan 11, 2022 | 63.55 | 64.00 | 62.99 | 63.99 | 719,324 | +0.41(+0.65%) |
Jan 10, 2022 | 63.44 | 63.85 | 63.02 | 63.58 | 665,791 | -0.13(-0.21%) |
Jan 07, 2022 | 64.63 | 64.97 | 63.60 | 63.71 | 671,312 | -0.74(-1.15%) |
Jan 06, 2022 | 64.55 | 64.80 | 64.01 | 64.46 | 747,294 | -0.29(-0.45%) |
Jan 05, 2022 | 66.39 | 66.70 | 64.53 | 64.74 | 1,020,225 | -1.63(-2.45%) |
Jan 04, 2022 | 66.72 | 67.38 | 66.36 | 66.37 | 1,356,641 | -0.54(-0.81%) |
Jan 03, 2022 | 68.28 | 68.54 | 66.00 | 66.91 | 760,513 | -1.47(-2.16%) |
Dec 31, 2021 | 68.14 | 68.82 | 67.92 | 68.39 | 792,225 | +0.26(+0.38%) |
Dec 30, 2021 | 68.75 | 68.96 | 68.07 | 68.13 | 431,488 | -0.51(-0.74%) |
Dec 29, 2021 | 68.13 | 69.02 | 67.92 | 68.64 | 864,367 | +0.95(+1.41%) |
Dec 28, 2021 | 68.44 | 69.08 | 67.45 | 67.68 | 1,132,465 | -0.77(-1.13%) |
Dec 27, 2021 | 67.22 | 68.49 | 67.14 | 68.45 | 818,468 | +1.35(+2.01%) |
Dec 23, 2021 | 66.44 | 67.99 | 66.29 | 67.10 | 744,255 | +0.84(+1.26%) |
Dec 22, 2021 | 65.37 | 66.47 | 65.37 | 66.27 | 509,229 | +1.00(+1.53%) |
Dec 21, 2021 | 65.88 | 66.54 | 65.11 | 65.26 | 815,479 | -0.40(-0.62%) |
Dec 20, 2021 | 64.96 | 65.87 | 64.02 | 65.67 | 568,350 | +0.29(+0.44%) |
Dec 17, 2021 | 65.56 | 66.38 | 65.17 | 65.38 | 1,977,229 | -0.51(-0.77%) |
Dec 16, 2021 | 65.75 | 66.81 | 65.75 | 65.89 | 866,289 | -0.05(-0.07%) |
Dec 15, 2021 | 65.67 | 66.26 | 65.40 | 65.94 | 813,573 | +0.65(+0.99%) |
Dec 14, 2021 | 65.60 | 66.46 | 65.12 | 65.29 | 1,086,643 | -0.41(-0.63%) |
Dec 13, 2021 | 65.20 | 66.32 | 65.18 | 65.71 | 841,377 | +0.37(+0.57%) |
Dec 10, 2021 | 64.52 | 65.46 | 64.13 | 65.33 | 538,795 | +1.06(+1.64%) |
Dec 09, 2021 | 65.36 | 65.48 | 64.27 | 64.28 | 726,130 | -1.54(-2.33%) |
Dec 08, 2021 | 66.09 | 66.14 | 65.39 | 65.81 | 439,649 | -0.05(-0.07%) |
Dec 07, 2021 | 66.39 | 66.78 | 65.78 | 65.86 | 626,086 | +0.10(+0.15%) |
Dec 06, 2021 | 65.42 | 66.53 | 65.42 | 65.77 | 905,602 | +0.48(+0.74%) |
Dec 03, 2021 | 64.88 | 65.43 | 64.35 | 65.29 | 731,063 | +0.59(+0.91%) |
Dec 02, 2021 | 63.30 | 64.97 | 62.96 | 64.70 | 1,140,091 | +1.65(+2.62%) |
Dec 01, 2021 | 63.94 | 65.09 | 63.01 | 63.05 | 821,472 | -0.47(-0.74%) |
Nov 30, 2021 | 63.63 | 64.75 | 63.38 | 63.52 | 1,990,502 | -0.45(-0.71%) |
Nov 29, 2021 | 65.69 | 65.80 | 63.93 | 63.97 | 841,986 | -1.20(-1.84%) |
Nov 26, 2021 | 64.87 | 65.71 | 64.37 | 65.17 | 662,878 | -0.47(-0.72%) |
Nov 24, 2021 | 65.45 | 65.93 | 65.03 | 65.64 | 2,099,129 | -0.13(-0.20%) |
Nov 23, 2021 | 65.11 | 66.01 | 64.88 | 65.78 | 528,808 | +0.88(+1.36%) |
Nov 22, 2021 | 64.93 | 65.56 | 64.56 | 64.89 | 609,722 | -0.12(-0.19%) |
Nov 19, 2021 | 65.09 | 66.01 | 64.77 | 65.02 | 683,874 | -0.19(-0.29%) |
Nov 18, 2021 | 65.76 | 65.34 | 65.01 | 65.21 | 711,140 | -0.50(-0.76%) |
Nov 17, 2021 | 65.30 | 65.81 | 64.71 | 65.71 | 502,978 | +0.16(+0.25%) |
Nov 16, 2021 | 64.58 | 66.46 | 64.58 | 65.54 | 888,526 | +0.85(+1.32%) |
Nov 15, 2021 | 64.33 | 65.14 | 64.12 | 64.69 | 534,614 | +0.55(+0.85%) |
Nov 12, 2021 | 64.13 | 64.32 | 63.85 | 64.14 | 487,149 | +0.02(+0.03%) |
Nov 11, 2021 | 64.43 | 64.75 | 63.87 | 64.12 | 585,363 | -0.18(-0.28%) |
Nov 10, 2021 | 63.58 | 64.31 | 767,902 | +0.74(+1.16%) | ||
Nov 09, 2021 | 63.23 | 63.99 | 63.23 | 63.57 | 946,992 | +0.34(+0.53%) |
Nov 08, 2021 | 64.11 | 64.56 | 63.21 | 63.23 | 914,667 | -0.75(-1.17%) |
Nov 05, 2021 | 66.02 | 66.25 | 63.90 | 63.98 | 974,450 | -1.62(-2.47%) |
Nov 04, 2021 | 65.58 | 66.51 | 65.36 | 65.60 | 654,860 | -0.14(-0.22%) |
Nov 03, 2021 | 65.76 | 66.72 | 65.44 | 65.75 | 713,960 | -0.01(-0.01%) |
Nov 02, 2021 | 67.17 | 67.20 | 65.56 | 65.76 | 1,165,116 | -1.03(-1.54%) |