Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.74 | 68.61 | 68.79 | 37,276 | +0.69(+1.01%) | |
Jan 28, 2022 | 68.05 | 68.15 | 67.92 | 68.10 | 40,297 | -0.36(-0.53%) |
Jan 27, 2022 | 68.85 | 68.88 | 68.42 | 68.47 | 10,151 | -0.82(-1.19%) |
Jan 26, 2022 | 69.82 | 69.90 | 69.21 | 69.29 | 6,311 | -0.43(-0.62%) |
Jan 25, 2022 | 69.55 | 69.82 | 69.53 | 69.73 | 3,603 | +0.16(+0.24%) |
Jan 24, 2022 | 69.30 | 69.57 | 68.92 | 69.56 | 17,459 | -0.36(-0.51%) |
Jan 21, 2022 | 70.10 | 70.19 | 69.89 | 69.92 | 6,806 | -0.41(-0.59%) |
Jan 20, 2022 | 70.62 | 70.87 | 70.32 | 70.33 | 10,784 | +0.15(+0.21%) |
Jan 19, 2022 | 70.46 | 70.46 | 70.19 | 70.19 | 5,007 | +0.27(+0.38%) |
Jan 18, 2022 | 70.01 | 70.05 | 69.88 | 69.92 | 5,276 | -0.35(-0.50%) |
Jan 14, 2022 | 70.27 | 0 | -0.57(-0.81%) | |||
Jan 13, 2022 | 71.18 | 71.19 | 70.80 | 70.84 | 6,527 | -0.14(-0.20%) |
Jan 12, 2022 | 70.70 | 71.00 | 70.69 | 70.98 | 8,171 | +0.77(+1.09%) |
Jan 11, 2022 | 69.77 | 70.24 | 69.77 | 70.22 | 3,164 | +0.32(+0.46%) |
Jan 10, 2022 | 69.69 | 69.90 | 69.69 | 69.89 | 5,520 | -0.05(-0.07%) |
Jan 07, 2022 | 69.83 | 69.97 | 69.70 | 69.94 | 4,154 | +0.18(+0.25%) |
Jan 06, 2022 | 69.75 | 69.85 | 69.69 | 69.76 | 9,905 | -0.57(-0.82%) |
Jan 05, 2022 | 70.79 | 70.80 | 70.34 | 70.34 | 4,167 | -0.19(-0.27%) |
Jan 04, 2022 | 70.27 | 70.58 | 70.27 | 70.53 | 9,559 | +0.53(+0.76%) |
Jan 03, 2022 | 70.18 | 70.20 | 69.98 | 70.00 | 19,363 | -0.78(-1.10%) |
Dec 31, 2021 | 70.65 | 70.83 | 70.65 | 70.77 | 4,248 | +0.18(+0.25%) |
Dec 30, 2021 | 70.78 | 70.80 | 70.58 | 70.60 | 22,010 | -0.04(-0.06%) |
Dec 29, 2021 | 70.49 | 70.80 | 70.49 | 70.64 | 16,558 | +0.22(+0.31%) |
Dec 28, 2021 | 70.59 | 70.59 | 70.30 | 70.42 | 23,649 | -0.10(-0.15%) |
Dec 27, 2021 | 70.39 | 70.56 | 70.39 | 70.52 | 12,402 | -0.09(-0.12%) |
Dec 23, 2021 | 70.34 | 70.62 | 70.34 | 70.61 | 14,691 | +0.29(+0.41%) |
Dec 22, 2021 | 70.15 | 70.33 | 70.15 | 70.33 | 14,768 | +0.60(+0.86%) |
Dec 21, 2021 | 69.49 | 69.72 | 69.46 | 69.72 | 7,968 | +0.49(+0.71%) |
Dec 20, 2021 | 69.40 | 69.41 | 69.23 | 69.23 | 15,253 | -0.18(-0.25%) |
Dec 17, 2021 | 69.74 | 69.74 | 69.41 | 69.41 | 15,764 | -0.54(-0.77%) |
Dec 16, 2021 | 70.21 | 70.24 | 69.82 | 69.95 | 19,223 | +0.06(+0.08%) |
Dec 15, 2021 | 69.46 | 69.89 | 69.21 | 69.89 | 9,400 | +0.70(+1.01%) |
Dec 14, 2021 | 69.19 | 69.42 | 69.17 | 69.19 | 10,568 | -0.26(-0.37%) |
Dec 13, 2021 | 69.43 | 69.53 | 69.38 | 69.45 | 7,651 | -0.40(-0.58%) |
Dec 10, 2021 | 69.79 | 69.91 | 69.76 | 69.85 | 19,455 | +0.18(+0.25%) |
Dec 09, 2021 | 69.68 | 69.73 | 69.61 | 69.67 | 8,973 | -0.26(-0.37%) |
Dec 08, 2021 | 69.61 | 69.96 | 69.59 | 69.94 | 7,872 | +0.57(+0.83%) |
Dec 07, 2021 | 69.20 | 69.39 | 69.20 | 69.36 | 8,489 | +0.70(+1.01%) |
Dec 06, 2021 | 68.57 | 68.72 | 68.54 | 68.66 | 13,985 | +0.40(+0.59%) |
Dec 03, 2021 | 68.74 | 68.74 | 68.19 | 68.26 | 16,824 | -0.85(-1.23%) |
Dec 02, 2021 | 69.13 | 69.29 | 69.07 | 69.11 | 17,024 | -0.05(-0.07%) |
Dec 01, 2021 | 69.70 | 69.86 | 69.15 | 69.15 | 63,601 | -0.28(-0.40%) |
Nov 30, 2021 | 69.69 | 69.90 | 69.69 | 69.43 | 8,723 | -0.08(-0.11%) |
Nov 29, 2021 | 69.54 | 69.54 | 69.35 | 69.51 | 10,508 | +0.06(+0.09%) |
Nov 26, 2021 | 69.69 | 69.69 | 69.35 | 69.45 | 9,554 | -0.71(-1.02%) |
Nov 24, 2021 | 70.09 | 70.17 | 70.04 | 70.16 | 7,970 | -0.33(-0.47%) |
Nov 23, 2021 | 70.38 | 70.49 | 70.27 | 70.49 | 5,743 | +0.09(+0.13%) |
Nov 22, 2021 | 70.60 | 70.72 | 70.37 | 70.40 | 13,833 | -0.10(-0.14%) |
Nov 19, 2021 | 70.80 | 70.80 | 70.47 | 70.50 | 13,923 | -0.41(-0.58%) |
Nov 18, 2021 | 70.79 | 70.94 | 70.90 | 70.91 | 3,693 | +0.13(+0.18%) |
Nov 17, 2021 | 70.87 | 70.96 | 70.77 | 70.78 | 8,818 | -0.33(-0.47%) |
Nov 16, 2021 | 71.35 | 71.35 | 71.09 | 71.12 | 5,950 | -0.46(-0.65%) |
Nov 15, 2021 | 71.72 | 71.75 | 71.58 | 71.58 | 19,164 | +0.07(+0.10%) |
Nov 12, 2021 | 71.12 | 71.51 | 71.12 | 71.51 | 1,919 | +0.45(+0.63%) |
Nov 11, 2021 | 71.17 | 71.25 | 71.04 | 71.06 | 9,594 | -0.36(-0.51%) |
Nov 10, 2021 | 72.02 | 71.41 | 71.42 | 12,958 | -0.54(-0.75%) | |
Nov 09, 2021 | 72.16 | 72.16 | 71.82 | 71.96 | 9,789 | -0.39(-0.54%) |
Nov 08, 2021 | 72.38 | 72.39 | 72.32 | 72.36 | 2,840 | +0.20(+0.28%) |
Nov 05, 2021 | 72.05 | 72.23 | 71.96 | 72.15 | 6,584 | -0.02(-0.03%) |
Nov 04, 2021 | 72.24 | 72.26 | 71.98 | 72.17 | 15,367 | -0.51(-0.70%) |
Nov 03, 2021 | 72.38 | 72.69 | 72.33 | 72.69 | 9,033 | +0.18(+0.25%) |
Nov 02, 2021 | 72.68 | 72.70 | 72.37 | 72.51 | 12,610 | -0.80(-1.09%) |