Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.47 | 62.46 | 62.32 | 1,082,732 | +1.66(+2.74%) | |
Jan 28, 2022 | 60.32 | 60.85 | 58.93 | 60.66 | 699,892 | +0.14(+0.24%) |
Jan 27, 2022 | 62.42 | 62.43 | 59.97 | 60.51 | 540,250 | -0.96(-1.56%) |
Jan 26, 2022 | 62.57 | 63.47 | 61.12 | 61.47 | 834,428 | -0.29(-0.47%) |
Jan 25, 2022 | 61.41 | 62.95 | 59.86 | 61.76 | 800,961 | -1.43(-2.26%) |
Jan 24, 2022 | 57.93 | 63.27 | 57.30 | 63.19 | 1,230,346 | +4.01(+6.77%) |
Jan 21, 2022 | 62.03 | 62.29 | 58.75 | 59.18 | 1,879,227 | -3.29(-5.27%) |
Jan 20, 2022 | 69.35 | 69.97 | 62.23 | 62.47 | 1,148,703 | -7.10(-10.20%) |
Jan 19, 2022 | 68.74 | 69.93 | 67.34 | 69.57 | 701,464 | +0.92(+1.34%) |
Jan 18, 2022 | 73.00 | 73.18 | 68.42 | 68.65 | 1,117,395 | -4.39(-6.00%) |
Jan 14, 2022 | 73.04 | 0 | +1.23(+1.71%) | |||
Jan 13, 2022 | 72.23 | 72.37 | 70.56 | 71.81 | 609,872 | +0.17(+0.24%) |
Jan 12, 2022 | 71.57 | 72.10 | 70.73 | 71.64 | 407,278 | -0.20(-0.28%) |
Jan 11, 2022 | 73.58 | 73.68 | 71.19 | 71.84 | 695,643 | -2.61(-3.50%) |
Jan 10, 2022 | 74.87 | 75.02 | 71.35 | 74.45 | 603,279 | -0.18(-0.25%) |
Jan 07, 2022 | 75.08 | 76.01 | 74.02 | 74.63 | 642,592 | +0.96(+1.31%) |
Jan 06, 2022 | 71.46 | 74.61 | 70.83 | 73.67 | 654,541 | +2.51(+3.52%) |
Jan 05, 2022 | 71.61 | 73.27 | 70.75 | 71.16 | 525,332 | -0.11(-0.15%) |
Jan 04, 2022 | 72.94 | 73.34 | 70.98 | 71.27 | 513,770 | -1.62(-2.22%) |
Jan 03, 2022 | 72.90 | 73.52 | 72.17 | 72.89 | 418,203 | +0.69(+0.96%) |
Dec 31, 2021 | 72.19 | 73.21 | 71.39 | 72.19 | 370,418 | -0.13(-0.17%) |
Dec 30, 2021 | 72.66 | 73.91 | 71.90 | 72.32 | 414,616 | -0.48(-0.66%) |
Dec 29, 2021 | 71.97 | 72.80 | 71.44 | 72.80 | 388,690 | +0.53(+0.73%) |
Dec 28, 2021 | 69.23 | 73.20 | 69.19 | 72.27 | 719,618 | +3.04(+4.38%) |
Dec 27, 2021 | 68.97 | 70.60 | 68.89 | 69.23 | 517,515 | +0.67(+0.98%) |
Dec 23, 2021 | 66.68 | 68.99 | 66.68 | 68.56 | 433,272 | +1.72(+2.57%) |
Dec 22, 2021 | 64.89 | 67.81 | 64.69 | 66.85 | 637,041 | +2.76(+4.30%) |
Dec 21, 2021 | 63.60 | 64.91 | 63.29 | 64.09 | 637,055 | +0.89(+1.40%) |
Dec 20, 2021 | 66.20 | 66.20 | 62.47 | 63.20 | 940,656 | -2.72(-4.12%) |
Dec 17, 2021 | 67.21 | 70.70 | 64.38 | 65.92 | 1,806,855 | +0.52(+0.80%) |
Dec 16, 2021 | 66.77 | 67.02 | 64.85 | 65.40 | 899,898 | -1.09(-1.64%) |
Dec 15, 2021 | 66.73 | 67.03 | 64.64 | 66.49 | 769,194 | -0.66(-0.99%) |
Dec 14, 2021 | 66.62 | 69.32 | 66.59 | 67.15 | 675,412 | +0.22(+0.33%) |
Dec 13, 2021 | 65.97 | 67.78 | 65.26 | 66.93 | 560,816 | +1.17(+1.77%) |
Dec 10, 2021 | 66.85 | 67.07 | 64.32 | 65.77 | 614,864 | -1.04(-1.56%) |
Dec 09, 2021 | 68.51 | 69.41 | 66.79 | 66.81 | 892,175 | -1.87(-2.72%) |
Dec 08, 2021 | 70.86 | 71.69 | 68.66 | 68.68 | 538,436 | -1.38(-1.97%) |
Dec 07, 2021 | 72.70 | 72.84 | 69.69 | 70.05 | 493,121 | -1.70(-2.36%) |
Dec 06, 2021 | 70.96 | 71.93 | 69.86 | 71.75 | 238,882 | +1.43(+2.03%) |
Dec 03, 2021 | 70.52 | 71.39 | 69.39 | 70.32 | 348,232 | +0.13(+0.19%) |
Dec 02, 2021 | 69.58 | 70.54 | 67.96 | 70.19 | 304,917 | +0.99(+1.43%) |
Dec 01, 2021 | 70.84 | 72.71 | 69.16 | 69.20 | 659,891 | -0.40(-0.57%) |
Nov 30, 2021 | 68.41 | 70.18 | 68.15 | 69.59 | 757,907 | +0.93(+1.36%) |
Nov 29, 2021 | 71.70 | 71.71 | 68.18 | 68.66 | 770,974 | -2.90(-4.05%) |
Nov 26, 2021 | 68.18 | 71.90 | 68.04 | 71.56 | 431,555 | +1.12(+1.59%) |
Nov 24, 2021 | 69.93 | 71.01 | 69.56 | 70.44 | 392,245 | -0.08(-0.11%) |
Nov 23, 2021 | 71.43 | 71.43 | 69.28 | 70.52 | 573,828 | -0.68(-0.96%) |
Nov 22, 2021 | 70.34 | 71.76 | 69.66 | 71.20 | 392,316 | +1.64(+2.35%) |
Nov 19, 2021 | 70.13 | 71.75 | 69.48 | 69.56 | 380,910 | -1.10(-1.55%) |
Nov 18, 2021 | 70.95 | 70.71 | 70.20 | 70.66 | 331,570 | +0.61(+0.87%) |
Nov 17, 2021 | 72.10 | 72.37 | 69.49 | 70.05 | 552,073 | -2.11(-2.92%) |
Nov 16, 2021 | 72.16 | 72.83 | 71.62 | 72.16 | 341,206 | -0.04(-0.05%) |
Nov 15, 2021 | 72.23 | 72.70 | 71.34 | 72.20 | 385,434 | +0.16(+0.23%) |
Nov 12, 2021 | 71.48 | 72.44 | 71.00 | 72.04 | 463,844 | +0.66(+0.92%) |
Nov 11, 2021 | 70.74 | 72.57 | 70.53 | 71.38 | 300,033 | +0.88(+1.24%) |
Nov 10, 2021 | 68.14 | 70.51 | 548,060 | +2.00(+2.93%) | ||
Nov 09, 2021 | 69.38 | 69.89 | 67.50 | 68.50 | 457,414 | -1.18(-1.69%) |
Nov 08, 2021 | 70.19 | 70.70 | 69.04 | 69.68 | 460,346 | -0.34(-0.48%) |
Nov 05, 2021 | 70.44 | 71.61 | 69.39 | 70.02 | 432,981 | +0.33(+0.47%) |
Nov 04, 2021 | 70.68 | 72.44 | 69.16 | 69.69 | 531,919 | -0.36(-0.51%) |
Nov 03, 2021 | 68.25 | 71.11 | 67.64 | 70.04 | 817,993 | +2.71(+4.02%) |
Nov 02, 2021 | 67.68 | 68.04 | 66.67 | 67.34 | 313,997 | -0.73(-1.08%) |