Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.43 | 65.23 | 788,870 | +0.04(+0.06%) | ||
Jan 28, 2022 | 63.86 | 65.32 | 63.08 | 65.20 | 1,349,549 | +1.26(+1.97%) |
Jan 27, 2022 | 63.86 | 65.40 | 63.33 | 63.94 | 892,247 | +0.84(+1.32%) |
Jan 26, 2022 | 63.39 | 64.60 | 62.85 | 63.10 | 995,626 | -0.10(-0.15%) |
Jan 25, 2022 | 62.67 | 63.81 | 61.55 | 63.20 | 1,120,729 | -0.48(-0.75%) |
Jan 24, 2022 | 63.29 | 63.78 | 61.71 | 63.68 | 1,880,643 | -0.45(-0.70%) |
Jan 21, 2022 | 65.30 | 65.89 | 63.92 | 64.13 | 1,670,513 | -1.28(-1.95%) |
Jan 20, 2022 | 67.20 | 67.53 | 65.31 | 65.41 | 1,741,234 | -0.52(-0.79%) |
Jan 19, 2022 | 64.25 | 66.26 | 64.03 | 65.92 | 1,624,708 | +2.12(+3.33%) |
Jan 18, 2022 | 64.42 | 64.56 | 63.61 | 63.80 | 800,098 | -1.22(-1.88%) |
Jan 14, 2022 | 65.02 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 64.01 | 65.21 | 64.01 | 65.09 | 841,310 | +1.25(+1.96%) |
Jan 12, 2022 | 63.90 | 64.22 | 63.16 | 63.84 | 541,616 | +0.44(+0.70%) |
Jan 11, 2022 | 63.00 | 63.49 | 62.34 | 63.40 | 587,882 | +0.57(+0.90%) |
Jan 10, 2022 | 62.72 | 62.86 | 61.87 | 62.83 | 551,107 | -0.27(-0.43%) |
Jan 07, 2022 | 63.80 | 64.32 | 63.07 | 63.10 | 591,075 | -0.90(-1.41%) |
Jan 06, 2022 | 64.42 | 64.52 | 63.55 | 64.00 | 530,789 | -0.15(-0.24%) |
Jan 05, 2022 | 64.93 | 65.83 | 64.14 | 64.16 | 782,099 | -0.13(-0.21%) |
Jan 04, 2022 | 63.72 | 65.11 | 63.59 | 64.29 | 939,543 | +0.36(+0.56%) |
Jan 03, 2022 | 64.78 | 65.18 | 63.26 | 63.94 | 620,490 | -0.86(-1.33%) |
Dec 31, 2021 | 64.30 | 64.98 | 64.17 | 64.80 | 531,597 | +0.32(+0.49%) |
Dec 30, 2021 | 64.93 | 65.32 | 64.39 | 64.48 | 366,240 | -0.39(-0.61%) |
Dec 29, 2021 | 64.70 | 65.16 | 64.35 | 64.88 | 535,398 | +0.12(+0.18%) |
Dec 28, 2021 | 64.35 | 64.87 | 64.34 | 64.76 | 490,185 | +0.32(+0.49%) |
Dec 27, 2021 | 63.09 | 64.48 | 62.97 | 64.45 | 502,990 | +1.64(+2.61%) |
Dec 23, 2021 | 62.51 | 63.24 | 62.30 | 62.80 | 337,909 | +0.36(+0.57%) |
Dec 22, 2021 | 62.55 | 62.84 | 61.82 | 62.45 | 514,982 | -0.11(-0.17%) |
Dec 21, 2021 | 62.26 | 63.00 | 61.80 | 62.55 | 574,471 | +0.99(+1.61%) |
Dec 20, 2021 | 61.37 | 61.63 | 59.72 | 61.56 | 610,047 | -0.51(-0.82%) |
Dec 17, 2021 | 63.17 | 63.52 | 61.85 | 62.07 | 1,830,081 | -1.26(-1.99%) |
Dec 16, 2021 | 63.05 | 63.58 | 62.61 | 63.33 | 740,821 | +0.77(+1.23%) |
Dec 15, 2021 | 62.11 | 62.61 | 61.40 | 62.56 | 567,088 | +0.95(+1.54%) |
Dec 14, 2021 | 62.53 | 63.62 | 61.41 | 61.61 | 1,148,528 | -0.99(-1.58%) |
Dec 13, 2021 | 62.26 | 62.84 | 61.83 | 62.60 | 1,075,717 | +0.08(+0.12%) |
Dec 10, 2021 | 61.85 | 62.77 | 61.66 | 62.52 | 844,230 | +1.07(+1.73%) |
Dec 09, 2021 | 61.91 | 62.37 | 61.43 | 61.46 | 896,322 | -0.48(-0.78%) |
Dec 08, 2021 | 61.89 | 62.51 | 61.70 | 61.94 | 865,720 | +0.07(+0.11%) |
Dec 07, 2021 | 61.35 | 62.46 | 61.24 | 61.87 | 1,043,330 | +1.02(+1.67%) |
Dec 06, 2021 | 59.88 | 61.27 | 59.64 | 60.85 | 902,326 | +1.69(+2.86%) |
Dec 03, 2021 | 60.49 | 61.26 | 58.71 | 59.16 | 1,075,554 | -1.52(-2.50%) |
Dec 02, 2021 | 58.71 | 61.07 | 58.62 | 60.68 | 1,113,167 | +2.48(+4.26%) |
Dec 01, 2021 | 60.32 | 60.49 | 58.20 | 58.20 | 1,174,327 | -1.26(-2.12%) |
Nov 30, 2021 | 60.83 | 61.34 | 59.30 | 59.47 | 1,880,901 | -1.99(-3.24%) |
Nov 29, 2021 | 60.95 | 61.73 | 60.59 | 61.46 | 915,584 | +1.01(+1.66%) |
Nov 26, 2021 | 60.73 | 61.32 | 59.99 | 60.45 | 659,593 | -1.58(-2.55%) |
Nov 24, 2021 | 62.82 | 62.93 | 61.92 | 62.03 | 726,062 | -0.94(-1.49%) |
Nov 23, 2021 | 62.25 | 63.12 | 62.07 | 62.97 | 906,434 | +0.72(+1.15%) |
Nov 22, 2021 | 61.84 | 62.65 | 61.51 | 62.25 | 761,574 | +0.51(+0.82%) |
Nov 19, 2021 | 61.96 | 62.37 | 61.46 | 61.74 | 534,107 | -0.16(-0.26%) |
Nov 18, 2021 | 62.80 | 62.17 | 61.87 | 61.91 | 1,062,021 | -1.04(-1.66%) |
Nov 17, 2021 | 62.57 | 63.06 | 61.87 | 62.95 | 586,624 | +0.31(+0.49%) |
Nov 16, 2021 | 63.20 | 63.83 | 62.58 | 62.64 | 932,578 | -0.52(-0.82%) |
Nov 15, 2021 | 63.40 | 63.77 | 62.89 | 63.16 | 555,224 | -0.13(-0.21%) |
Nov 12, 2021 | 61.96 | 63.59 | 61.77 | 63.30 | 1,057,295 | +1.45(+2.34%) |
Nov 11, 2021 | 61.19 | 61.87 | 60.77 | 61.85 | 914,604 | +0.65(+1.06%) |
Nov 10, 2021 | 61.85 | 61.20 | 728,682 | -0.66(-1.07%) | ||
Nov 09, 2021 | 60.40 | 62.02 | 60.22 | 61.86 | 1,012,612 | +1.44(+2.38%) |
Nov 08, 2021 | 60.66 | 60.66 | 59.47 | 60.42 | 1,026,883 | +0.19(+0.32%) |
Nov 05, 2021 | 59.47 | 60.33 | 58.38 | 60.23 | 1,033,542 | +1.15(+1.94%) |
Nov 04, 2021 | 60.19 | 61.25 | 58.88 | 59.08 | 1,113,628 | -0.23(-0.39%) |
Nov 03, 2021 | 58.32 | 59.46 | 58.12 | 59.31 | 1,466,651 | +1.23(+2.13%) |
Nov 02, 2021 | 57.29 | 59.13 | 56.42 | 58.08 | 1,567,013 | +1.61(+2.85%) |