Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.94 | 65.61 | 65.61 | 55,242 | +1.61(+2.52%) | |
Jan 28, 2022 | 63.17 | 64.26 | 62.60 | 64.00 | 55,135 | +0.76(+1.20%) |
Jan 27, 2022 | 63.73 | 64.45 | 62.07 | 63.24 | 79,068 | -0.78(-1.22%) |
Jan 26, 2022 | 64.22 | 65.30 | 63.41 | 64.02 | 70,561 | +0.30(+0.47%) |
Jan 25, 2022 | 63.14 | 64.34 | 62.00 | 63.72 | 71,363 | +0.30(+0.47%) |
Jan 24, 2022 | 61.23 | 63.72 | 60.76 | 63.42 | 57,143 | +1.62(+2.62%) |
Jan 21, 2022 | 61.00 | 62.80 | 61.00 | 61.80 | 69,214 | +0.80(+1.31%) |
Jan 20, 2022 | 62.05 | 63.19 | 61.00 | 61.00 | 37,719 | -0.16(-0.26%) |
Jan 19, 2022 | 61.83 | 61.94 | 61.10 | 61.16 | 19,503 | -0.67(-1.08%) |
Jan 18, 2022 | 62.77 | 62.88 | 61.68 | 61.83 | 37,148 | -1.40(-2.21%) |
Jan 14, 2022 | 63.23 | 0 | +0.08(+0.13%) | |||
Jan 13, 2022 | 64.05 | 64.53 | 62.48 | 63.15 | 26,829 | -0.59(-0.93%) |
Jan 12, 2022 | 64.18 | 64.56 | 63.47 | 63.74 | 43,351 | -0.73(-1.13%) |
Jan 11, 2022 | 64.68 | 64.71 | 64.08 | 64.47 | 30,232 | -0.05(-0.08%) |
Jan 10, 2022 | 64.73 | 65.42 | 64.28 | 64.52 | 53,571 | -0.54(-0.83%) |
Jan 07, 2022 | 63.87 | 65.37 | 63.60 | 65.06 | 43,485 | +1.44(+2.26%) |
Jan 06, 2022 | 62.78 | 63.78 | 61.81 | 63.62 | 36,746 | +1.14(+1.82%) |
Jan 05, 2022 | 63.30 | 63.65 | 62.08 | 62.48 | 43,355 | -0.79(-1.25%) |
Jan 04, 2022 | 63.28 | 63.74 | 62.14 | 63.27 | 39,531 | +0.28(+0.44%) |
Jan 03, 2022 | 61.53 | 63.89 | 61.53 | 62.99 | 62,818 | +1.74(+2.84%) |
Dec 31, 2021 | 61.73 | 61.73 | 60.62 | 61.25 | 25,601 | -0.41(-0.66%) |
Dec 30, 2021 | 61.84 | 62.07 | 60.95 | 61.66 | 39,149 | -0.18(-0.29%) |
Dec 29, 2021 | 62.15 | 62.77 | 60.89 | 61.84 | 53,504 | -0.38(-0.61%) |
Dec 28, 2021 | 62.24 | 62.80 | 61.29 | 62.22 | 35,805 | +0.10(+0.16%) |
Dec 27, 2021 | 61.83 | 62.24 | 60.46 | 62.12 | 49,709 | +0.86(+1.40%) |
Dec 23, 2021 | 60.92 | 61.69 | 59.90 | 61.26 | 31,484 | +1.09(+1.81%) |
Dec 22, 2021 | 58.87 | 60.17 | 57.80 | 60.17 | 31,828 | +1.33(+2.26%) |
Dec 21, 2021 | 58.95 | 59.54 | 57.33 | 58.84 | 60,668 | +0.73(+1.26%) |
Dec 20, 2021 | 57.87 | 58.17 | 56.76 | 58.11 | 119,017 | -0.69(-1.17%) |
Dec 17, 2021 | 61.83 | 61.83 | 55.87 | 58.80 | 976,096 | -2.72(-4.42%) |
Dec 16, 2021 | 62.31 | 62.97 | 61.13 | 61.52 | 59,263 | -0.21(-0.34%) |
Dec 15, 2021 | 62.05 | 62.12 | 60.21 | 61.73 | 73,894 | -0.31(-0.50%) |
Dec 14, 2021 | 61.81 | 63.46 | 61.67 | 62.04 | 75,011 | +0.19(+0.31%) |
Dec 13, 2021 | 59.93 | 62.87 | 59.93 | 61.85 | 77,304 | +2.04(+3.41%) |
Dec 10, 2021 | 61.60 | 62.33 | 59.19 | 59.81 | 89,960 | -1.65(-2.68%) |
Dec 09, 2021 | 63.01 | 63.05 | 61.14 | 61.46 | 107,819 | -2.21(-3.47%) |
Dec 08, 2021 | 64.14 | 64.44 | 63.06 | 63.67 | 47,895 | -0.26(-0.41%) |
Dec 07, 2021 | 64.37 | 65.59 | 63.84 | 63.93 | 73,210 | -0.02(-0.03%) |
Dec 06, 2021 | 62.25 | 64.73 | 61.90 | 63.95 | 63,514 | +2.08(+3.36%) |
Dec 03, 2021 | 62.46 | 62.71 | 60.82 | 61.87 | 83,617 | -0.53(-0.85%) |
Dec 02, 2021 | 60.60 | 62.98 | 60.05 | 62.40 | 132,927 | +1.71(+2.83%) |
Dec 01, 2021 | 56.92 | 60.71 | 56.28 | 60.69 | 191,198 | +4.51(+8.03%) |
Nov 30, 2021 | 63.25 | 64.32 | 52.95 | 56.17 | 389,689 | -9.59(-14.59%) |
Nov 29, 2021 | 67.82 | 67.82 | 64.71 | 65.77 | 62,543 | -0.93(-1.39%) |
Nov 26, 2021 | 67.37 | 67.37 | 64.48 | 66.70 | 45,878 | -2.34(-3.39%) |
Nov 24, 2021 | 68.38 | 69.26 | 67.92 | 69.04 | 23,633 | +0.75(+1.10%) |
Nov 23, 2021 | 68.56 | 68.56 | 67.69 | 68.29 | 51,311 | +0.08(+0.12%) |
Nov 22, 2021 | 67.97 | 69.57 | 67.20 | 68.21 | 39,145 | +0.71(+1.05%) |
Nov 19, 2021 | 67.76 | 68.27 | 67.17 | 67.50 | 34,740 | -0.58(-0.85%) |
Nov 18, 2021 | 68.29 | 68.70 | 67.91 | 68.08 | 37,301 | -0.42(-0.61%) |
Nov 17, 2021 | 69.32 | 69.32 | 67.62 | 68.50 | 40,462 | -0.60(-0.87%) |
Nov 16, 2021 | 70.75 | 71.47 | 68.67 | 69.10 | 37,403 | -1.87(-2.63%) |
Nov 15, 2021 | 70.87 | 71.44 | 70.30 | 70.97 | 46,140 | +0.04(+0.06%) |
Nov 12, 2021 | 71.92 | 72.34 | 70.83 | 70.93 | 24,744 | -0.88(-1.23%) |
Nov 11, 2021 | 71.27 | 72.22 | 71.27 | 71.81 | 18,978 | +0.89(+1.25%) |
Nov 10, 2021 | 70.97 | 70.69 | 70.92 | 21,521 | -0.33(-0.46%) | |
Nov 09, 2021 | 71.59 | 71.93 | 70.90 | 71.25 | 24,127 | -0.47(-0.66%) |
Nov 08, 2021 | 72.00 | 72.30 | 70.69 | 71.72 | 30,163 | -0.01(-0.01%) |
Nov 05, 2021 | 70.44 | 72.10 | 70.31 | 71.73 | 45,799 | +1.49(+2.12%) |
Nov 04, 2021 | 72.20 | 72.33 | 69.90 | 70.24 | 29,483 | -1.77(-2.46%) |
Nov 03, 2021 | 70.26 | 72.12 | 69.42 | 72.01 | 53,068 | +1.75(+2.49%) |
Nov 02, 2021 | 70.19 | 70.43 | 69.04 | 70.26 | 24,035 | -0.03(-0.04%) |