Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.78 | 63.06 | 62.83 | 2,413,432 | +1.49(+2.42%) | |
Jan 28, 2022 | 60.92 | 61.38 | 59.35 | 61.34 | 1,401,863 | +0.09(+0.15%) |
Jan 27, 2022 | 63.45 | 64.38 | 60.96 | 61.25 | 2,640,446 | -1.44(-2.29%) |
Jan 26, 2022 | 63.62 | 64.81 | 62.35 | 62.69 | 1,445,641 | +0.07(+0.11%) |
Jan 25, 2022 | 61.61 | 63.35 | 59.84 | 62.62 | 1,658,958 | +0.09(+0.14%) |
Jan 24, 2022 | 61.26 | 62.86 | 59.44 | 62.53 | 1,868,609 | -0.59(-0.93%) |
Jan 21, 2022 | 64.30 | 64.98 | 62.26 | 63.12 | 1,484,755 | -1.76(-2.71%) |
Jan 20, 2022 | 65.77 | 67.47 | 64.72 | 64.87 | 1,310,597 | -1.11(-1.68%) |
Jan 19, 2022 | 67.70 | 67.70 | 65.97 | 65.98 | 1,311,760 | -1.45(-2.14%) |
Jan 18, 2022 | 68.17 | 68.73 | 67.25 | 67.43 | 2,011,105 | -0.75(-1.10%) |
Jan 14, 2022 | 68.17 | 0 | +1.06(+1.58%) | |||
Jan 13, 2022 | 66.42 | 68.15 | 66.32 | 67.12 | 1,582,595 | +0.82(+1.23%) |
Jan 12, 2022 | 67.12 | 67.61 | 65.15 | 66.30 | 1,678,891 | -0.69(-1.03%) |
Jan 11, 2022 | 67.22 | 67.28 | 66.15 | 66.99 | 1,391,112 | -0.18(-0.27%) |
Jan 10, 2022 | 67.41 | 67.99 | 65.82 | 67.17 | 1,060,555 | -0.37(-0.55%) |
Jan 07, 2022 | 67.91 | 68.71 | 67.12 | 67.54 | 995,209 | +0.94(+1.41%) |
Jan 06, 2022 | 65.56 | 67.04 | 64.59 | 66.60 | 1,212,304 | +1.19(+1.81%) |
Jan 05, 2022 | 68.27 | 68.81 | 65.37 | 65.41 | 1,387,389 | -2.40(-3.54%) |
Jan 04, 2022 | 68.63 | 69.17 | 67.62 | 67.81 | 974,445 | +0.30(+0.44%) |
Jan 03, 2022 | 65.75 | 68.76 | 65.75 | 67.52 | 1,484,196 | +2.27(+3.49%) |
Dec 31, 2021 | 64.63 | 65.69 | 64.47 | 65.24 | 459,346 | +0.15(+0.23%) |
Dec 30, 2021 | 65.00 | 65.85 | 64.83 | 65.09 | 582,265 | +0.11(+0.17%) |
Dec 29, 2021 | 64.63 | 65.50 | 64.34 | 64.98 | 777,550 | +0.09(+0.14%) |
Dec 28, 2021 | 64.90 | 66.14 | 64.53 | 64.89 | 688,643 | -0.67(-1.02%) |
Dec 27, 2021 | 63.55 | 65.63 | 62.84 | 65.56 | 990,795 | +1.78(+2.78%) |
Dec 23, 2021 | 64.27 | 64.76 | 63.75 | 63.79 | 692,665 | -0.05(-0.08%) |
Dec 22, 2021 | 62.43 | 64.02 | 62.36 | 63.84 | 1,066,690 | +1.52(+2.43%) |
Dec 21, 2021 | 59.20 | 62.36 | 58.33 | 62.32 | 1,839,538 | +4.34(+7.48%) |
Dec 20, 2021 | 58.28 | 59.06 | 57.21 | 57.98 | 1,223,681 | -1.63(-2.73%) |
Dec 17, 2021 | 59.93 | 60.80 | 58.76 | 59.61 | 1,962,704 | -0.89(-1.47%) |
Dec 16, 2021 | 61.01 | 61.83 | 60.42 | 60.49 | 1,837,124 | +0.53(+0.88%) |
Dec 15, 2021 | 58.56 | 60.37 | 56.91 | 59.97 | 1,176,060 | +1.00(+1.69%) |
Dec 14, 2021 | 59.03 | 60.14 | 58.69 | 58.97 | 1,262,355 | -0.62(-1.04%) |
Dec 13, 2021 | 59.92 | 60.19 | 58.47 | 59.59 | 1,119,288 | -0.80(-1.32%) |
Dec 10, 2021 | 60.73 | 61.51 | 59.66 | 60.38 | 1,193,143 | +0.22(+0.36%) |
Dec 09, 2021 | 60.83 | 61.10 | 59.67 | 60.17 | 1,188,101 | -1.03(-1.68%) |
Dec 08, 2021 | 59.35 | 61.89 | 59.13 | 61.19 | 1,260,712 | +1.50(+2.51%) |
Dec 07, 2021 | 57.83 | 60.32 | 57.49 | 59.70 | 1,707,744 | +2.48(+4.34%) |
Dec 06, 2021 | 56.41 | 58.21 | 55.56 | 57.21 | 1,080,301 | +1.79(+3.22%) |
Dec 03, 2021 | 56.86 | 57.04 | 54.72 | 55.43 | 1,025,640 | -1.33(-2.34%) |
Dec 02, 2021 | 54.85 | 57.26 | 54.40 | 56.75 | 1,311,943 | +2.40(+4.42%) |
Dec 01, 2021 | 57.71 | 58.91 | 54.33 | 54.35 | 1,370,165 | -1.54(-2.75%) |
Nov 30, 2021 | 56.17 | 56.75 | 53.88 | 55.89 | 1,845,040 | -1.35(-2.35%) |
Nov 29, 2021 | 58.64 | 60.15 | 56.02 | 57.23 | 1,876,491 | -0.35(-0.61%) |
Nov 26, 2021 | 57.48 | 58.26 | 54.87 | 57.58 | 2,383,836 | -4.83(-7.73%) |
Nov 24, 2021 | 62.14 | 62.74 | 61.49 | 62.41 | 436,776 | -0.12(-0.19%) |
Nov 23, 2021 | 62.99 | 63.50 | 62.37 | 62.53 | 630,905 | -0.24(-0.38%) |
Nov 22, 2021 | 62.90 | 63.15 | 61.93 | 62.77 | 717,324 | +0.93(+1.50%) |
Nov 19, 2021 | 62.03 | 62.35 | 61.25 | 61.84 | 1,082,433 | -1.08(-1.71%) |
Nov 18, 2021 | 63.83 | 63.13 | 62.91 | 62.92 | 1,028,433 | -0.14(-0.22%) |
Nov 17, 2021 | 63.83 | 63.83 | 62.62 | 63.06 | 955,179 | -1.22(-1.89%) |
Nov 16, 2021 | 64.82 | 64.94 | 63.95 | 64.27 | 1,023,542 | -0.91(-1.39%) |
Nov 15, 2021 | 65.18 | 65.68 | 64.49 | 65.18 | 663,398 | +0.57(+0.88%) |
Nov 12, 2021 | 65.25 | 66.68 | 64.25 | 64.61 | 1,044,106 | -1.21(-1.83%) |
Nov 11, 2021 | 67.57 | 68.45 | 65.28 | 65.82 | 1,316,066 | -1.86(-2.74%) |
Nov 10, 2021 | 68.81 | 67.68 | 2,015,871 | -0.77(-1.12%) | ||
Nov 09, 2021 | 67.87 | 68.62 | 67.21 | 68.44 | 1,733,730 | -0.42(-0.61%) |
Nov 08, 2021 | 68.08 | 69.02 | 67.18 | 68.86 | 1,692,918 | +1.55(+2.30%) |
Nov 05, 2021 | 65.66 | 67.91 | 65.64 | 67.32 | 1,597,551 | +2.85(+4.42%) |
Nov 04, 2021 | 66.13 | 66.65 | 63.63 | 64.46 | 770,900 | -1.21(-1.84%) |
Nov 03, 2021 | 64.09 | 66.10 | 64.03 | 65.67 | 1,784,099 | +1.17(+1.81%) |
Nov 02, 2021 | 63.82 | 64.61 | 63.33 | 64.50 | 3,023,373 | +1.13(+1.78%) |