Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.58 | 59.47 | 59.42 | 614,077 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.80 | 59.01 | 56.44 | 59.00 | 697,378 | +2.29(+4.03%) |
Jan 27, 2022 | 57.70 | 58.29 | 56.37 | 56.71 | 740,055 | -0.89(-1.54%) |
Jan 26, 2022 | 59.06 | 59.73 | 57.37 | 57.60 | 523,426 | -1.01(-1.72%) |
Jan 25, 2022 | 58.01 | 58.94 | 57.51 | 58.60 | 502,626 | -0.17(-0.29%) |
Jan 24, 2022 | 57.70 | 58.96 | 56.97 | 58.77 | 736,359 | +0.73(+1.26%) |
Jan 21, 2022 | 58.40 | 59.37 | 58.02 | 58.04 | 674,621 | -0.30(-0.51%) |
Jan 20, 2022 | 60.04 | 60.27 | 58.26 | 58.34 | 610,803 | -1.68(-2.79%) |
Jan 19, 2022 | 60.77 | 61.29 | 59.99 | 60.01 | 392,127 | -0.75(-1.24%) |
Jan 18, 2022 | 61.35 | 61.38 | 60.67 | 60.77 | 387,932 | -0.96(-1.56%) |
Jan 14, 2022 | 61.73 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.83 | 62.25 | 61.53 | 62.03 | 348,365 | +0.51(+0.82%) |
Jan 12, 2022 | 61.58 | 62.09 | 61.50 | 61.53 | 481,132 | -0.14(-0.22%) |
Jan 11, 2022 | 62.40 | 62.46 | 61.53 | 61.66 | 644,663 | -0.85(-1.36%) |
Jan 10, 2022 | 62.49 | 62.60 | 61.73 | 62.51 | 489,743 | -0.14(-0.22%) |
Jan 07, 2022 | 63.07 | 63.43 | 62.48 | 62.65 | 519,783 | -0.73(-1.16%) |
Jan 06, 2022 | 63.40 | 63.90 | 62.97 | 63.38 | 341,393 | +0.21(+0.33%) |
Jan 05, 2022 | 64.61 | 64.90 | 62.94 | 63.17 | 558,610 | -1.42(-2.20%) |
Jan 04, 2022 | 64.19 | 65.15 | 63.96 | 64.60 | 453,222 | +0.51(+0.79%) |
Jan 03, 2022 | 64.62 | 64.79 | 63.26 | 64.09 | 308,759 | -0.53(-0.83%) |
Dec 31, 2021 | 64.56 | 65.20 | 64.56 | 64.62 | 399,964 | +0.07(+0.11%) |
Dec 30, 2021 | 63.95 | 64.83 | 63.72 | 64.55 | 535,397 | +0.49(+0.76%) |
Dec 29, 2021 | 63.81 | 64.11 | 63.32 | 64.06 | 447,136 | +0.43(+0.68%) |
Dec 28, 2021 | 63.19 | 63.73 | 63.04 | 63.63 | 416,416 | +0.60(+0.95%) |
Dec 27, 2021 | 62.05 | 63.06 | 61.63 | 63.04 | 403,523 | +1.06(+1.70%) |
Dec 23, 2021 | 61.80 | 62.10 | 61.53 | 61.98 | 451,268 | +0.24(+0.39%) |
Dec 22, 2021 | 61.36 | 61.74 | 61.23 | 61.74 | 569,553 | +0.53(+0.87%) |
Dec 21, 2021 | 60.93 | 61.60 | 60.85 | 61.20 | 482,698 | +0.91(+1.51%) |
Dec 20, 2021 | 60.03 | 60.34 | 58.82 | 60.29 | 892,076 | -0.39(-0.64%) |
Dec 17, 2021 | 60.45 | 61.50 | 60.44 | 60.68 | 1,536,961 | -0.05(-0.07%) |
Dec 16, 2021 | 60.80 | 61.43 | 60.13 | 60.72 | 629,861 | +0.05(+0.07%) |
Dec 15, 2021 | 61.17 | 61.77 | 60.10 | 60.68 | 1,011,494 | -0.48(-0.78%) |
Dec 14, 2021 | 61.54 | 61.96 | 61.13 | 61.16 | 1,183,637 | -0.42(-0.69%) |
Dec 13, 2021 | 61.38 | 62.11 | 61.38 | 61.58 | 1,365,653 | +0.20(+0.32%) |
Dec 10, 2021 | 61.85 | 61.93 | 61.07 | 61.38 | 1,460,510 | -0.05(-0.07%) |
Dec 09, 2021 | 61.61 | 61.87 | 60.79 | 61.43 | 3,963,922 | -2.97(-4.61%) |
Dec 08, 2021 | 63.13 | 64.73 | 63.13 | 64.40 | 512,039 | +0.79(+1.25%) |
Dec 07, 2021 | 64.00 | 64.26 | 63.17 | 63.60 | 634,496 | +0.27(+0.43%) |
Dec 06, 2021 | 62.87 | 63.84 | 62.29 | 63.33 | 435,295 | +1.18(+1.90%) |
Dec 03, 2021 | 62.12 | 62.47 | 61.62 | 62.15 | 405,458 | +0.31(+0.50%) |
Dec 02, 2021 | 60.17 | 62.16 | 60.17 | 61.84 | 661,316 | +1.86(+3.10%) |
Dec 01, 2021 | 61.55 | 62.82 | 59.95 | 59.98 | 523,074 | -1.00(-1.64%) |
Nov 30, 2021 | 62.14 | 62.27 | 60.99 | 60.99 | 831,778 | -1.72(-2.75%) |
Nov 29, 2021 | 62.48 | 63.42 | 61.92 | 62.71 | 668,513 | +0.54(+0.87%) |
Nov 26, 2021 | 62.02 | 62.55 | 61.23 | 62.17 | 382,692 | -0.92(-1.45%) |
Nov 24, 2021 | 61.90 | 63.26 | 61.85 | 63.09 | 381,827 | +1.04(+1.68%) |
Nov 23, 2021 | 62.49 | 62.82 | 61.98 | 62.05 | 654,879 | -0.46(-0.73%) |
Nov 22, 2021 | 62.77 | 63.18 | 62.32 | 62.50 | 370,735 | -0.17(-0.27%) |
Nov 19, 2021 | 62.86 | 63.32 | 62.34 | 62.68 | 533,876 | -0.40(-0.63%) |
Nov 18, 2021 | 62.46 | 63.29 | 62.86 | 63.07 | 689,653 | +0.87(+1.40%) |
Nov 17, 2021 | 62.92 | 62.92 | 61.19 | 62.20 | 704,671 | -0.79(-1.26%) |
Nov 16, 2021 | 63.79 | 63.91 | 62.57 | 62.99 | 384,547 | -0.58(-0.91%) |
Nov 15, 2021 | 63.18 | 63.57 | 62.86 | 63.57 | 395,290 | +0.70(+1.12%) |
Nov 12, 2021 | 63.30 | 63.34 | 62.71 | 62.86 | 264,330 | -0.27(-0.43%) |
Nov 11, 2021 | 62.85 | 63.15 | 62.44 | 63.13 | 224,007 | +0.28(+0.44%) |
Nov 10, 2021 | 62.87 | 62.86 | 331,484 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.63 | 63.68 | 62.68 | 62.77 | 371,111 | -0.65(-1.02%) |
Nov 08, 2021 | 64.11 | 64.11 | 62.83 | 63.42 | 283,774 | -0.37(-0.58%) |
Nov 05, 2021 | 63.21 | 64.48 | 63.18 | 63.79 | 419,390 | +0.77(+1.23%) |
Nov 04, 2021 | 63.43 | 64.38 | 62.99 | 63.02 | 469,722 | -0.34(-0.54%) |
Nov 03, 2021 | 64.15 | 64.63 | 63.15 | 63.36 | 954,729 | -0.99(-1.54%) |
Nov 02, 2021 | 64.63 | 64.63 | 64.01 | 64.35 | 362,942 | +0.20(+0.31%) |