Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.26 | 69.24 | 69.12 | 4,730,275 | +0.57(+0.83%) | |
Jan 28, 2022 | 66.76 | 68.57 | 65.92 | 68.55 | 7,477,440 | +1.69(+2.53%) |
Jan 27, 2022 | 67.64 | 68.45 | 66.50 | 66.86 | 6,440,178 | +0.50(+0.75%) |
Jan 26, 2022 | 66.46 | 68.15 | 65.67 | 66.36 | 7,662,143 | +0.40(+0.61%) |
Jan 25, 2022 | 65.30 | 66.38 | 64.23 | 65.96 | 8,607,114 | -0.36(-0.55%) |
Jan 24, 2022 | 63.82 | 66.40 | 63.24 | 66.32 | 11,354,191 | +1.54(+2.37%) |
Jan 21, 2022 | 64.41 | 65.99 | 63.95 | 64.78 | 9,010,282 | +0.12(+0.19%) |
Jan 20, 2022 | 65.96 | 66.81 | 64.59 | 64.66 | 6,944,531 | -1.13(-1.72%) |
Jan 19, 2022 | 66.60 | 67.55 | 65.72 | 65.79 | 6,894,649 | -0.38(-0.58%) |
Jan 18, 2022 | 67.45 | 67.87 | 66.03 | 66.18 | 9,998,252 | -2.18(-3.19%) |
Jan 14, 2022 | 68.36 | 0 | -1.37(-1.97%) | |||
Jan 13, 2022 | 71.11 | 71.20 | 69.49 | 69.73 | 6,403,377 | -0.77(-1.09%) |
Jan 12, 2022 | 71.46 | 72.43 | 70.32 | 70.50 | 5,887,630 | -0.77(-1.08%) |
Jan 11, 2022 | 69.61 | 71.68 | 69.22 | 71.27 | 5,916,975 | +1.65(+2.37%) |
Jan 10, 2022 | 70.71 | 70.93 | 67.34 | 69.61 | 8,293,510 | -1.81(-2.54%) |
Jan 07, 2022 | 71.96 | 72.43 | 71.25 | 71.43 | 5,724,867 | -1.05(-1.44%) |
Jan 06, 2022 | 72.56 | 72.98 | 71.78 | 72.48 | 4,227,589 | +0.32(+0.44%) |
Jan 05, 2022 | 73.92 | 74.26 | 72.11 | 72.16 | 5,312,606 | -1.52(-2.06%) |
Jan 04, 2022 | 72.71 | 74.28 | 72.71 | 73.68 | 6,149,686 | +1.12(+1.55%) |
Jan 03, 2022 | 72.82 | 73.55 | 72.50 | 72.55 | 5,013,780 | -0.36(-0.49%) |
Dec 31, 2021 | 72.65 | 73.30 | 72.39 | 72.91 | 3,325,166 | +0.37(+0.52%) |
Dec 30, 2021 | 72.36 | 73.11 | 72.36 | 72.53 | 2,914,698 | +0.07(+0.09%) |
Dec 29, 2021 | 71.78 | 72.91 | 71.74 | 72.47 | 3,003,302 | +0.66(+0.92%) |
Dec 28, 2021 | 71.23 | 72.31 | 71.23 | 71.80 | 3,105,683 | +0.46(+0.65%) |
Dec 27, 2021 | 70.81 | 71.57 | 70.81 | 71.34 | 3,296,068 | +0.52(+0.73%) |
Dec 23, 2021 | 71.15 | 71.44 | 70.58 | 70.82 | 4,816,931 | -0.24(-0.34%) |
Dec 22, 2021 | 71.08 | 71.48 | 70.55 | 71.06 | 5,052,883 | -0.12(-0.16%) |
Dec 21, 2021 | 70.17 | 71.47 | 69.89 | 71.18 | 6,918,739 | +1.57(+2.26%) |
Dec 20, 2021 | 70.06 | 70.30 | 68.50 | 69.60 | 7,563,371 | -1.48(-2.08%) |
Dec 17, 2021 | 70.56 | 71.61 | 69.48 | 71.08 | 11,850,005 | +0.53(+0.75%) |
Dec 16, 2021 | 71.26 | 71.76 | 70.54 | 70.56 | 9,952,959 | +0.39(+0.56%) |
Dec 15, 2021 | 69.93 | 70.30 | 68.51 | 70.16 | 6,182,271 | +0.12(+0.16%) |
Dec 14, 2021 | 69.80 | 70.77 | 69.71 | 70.05 | 7,260,728 | -0.18(-0.26%) |
Dec 13, 2021 | 71.39 | 71.85 | 69.97 | 70.23 | 7,167,539 | -1.54(-2.14%) |
Dec 10, 2021 | 71.27 | 71.85 | 71.02 | 71.77 | 5,335,469 | +0.68(+0.96%) |
Dec 09, 2021 | 71.13 | 71.73 | 70.97 | 71.08 | 5,103,826 | -0.31(-0.43%) |
Dec 08, 2021 | 71.28 | 71.82 | 70.92 | 71.39 | 8,495,917 | +0.21(+0.30%) |
Dec 07, 2021 | 70.00 | 71.67 | 69.52 | 71.18 | 8,305,430 | +1.42(+2.04%) |
Dec 06, 2021 | 68.66 | 70.58 | 68.39 | 69.76 | 8,104,001 | +1.87(+2.76%) |
Dec 03, 2021 | 67.72 | 68.11 | 67.02 | 67.89 | 8,299,544 | +0.42(+0.63%) |
Dec 02, 2021 | 65.32 | 67.68 | 65.28 | 67.46 | 6,300,330 | +2.15(+3.29%) |
Dec 01, 2021 | 68.07 | 68.84 | 65.27 | 65.31 | 8,345,423 | -1.33(-2.00%) |
Nov 30, 2021 | 67.50 | 67.78 | 65.72 | 66.65 | 10,335,259 | -1.22(-1.80%) |
Nov 29, 2021 | 68.96 | 69.43 | 67.46 | 67.87 | 6,053,647 | +1.26(+1.89%) |
Nov 26, 2021 | 67.15 | 67.67 | 66.30 | 66.61 | 4,932,845 | -2.04(-2.97%) |
Nov 24, 2021 | 66.93 | 68.71 | 66.85 | 68.64 | 5,165,291 | +0.51(+0.75%) |
Nov 23, 2021 | 66.64 | 68.44 | 66.26 | 68.14 | 7,403,911 | +1.03(+1.53%) |
Nov 22, 2021 | 68.81 | 69.12 | 66.49 | 67.11 | 7,311,332 | -1.09(-1.61%) |
Nov 19, 2021 | 69.90 | 69.93 | 67.41 | 68.20 | 8,500,236 | -2.00(-2.85%) |
Nov 18, 2021 | 70.68 | 70.41 | 70.15 | 70.20 | 9,857,378 | -0.43(-0.61%) |
Nov 17, 2021 | 73.75 | 73.89 | 70.30 | 70.63 | 22,337,702 | +3.89(+5.83%) |
Nov 16, 2021 | 66.62 | 67.55 | 65.63 | 66.74 | 10,180,009 | +0.17(+0.26%) |
Nov 15, 2021 | 66.56 | 67.68 | 66.42 | 66.57 | 6,592,752 | +0.50(+0.76%) |
Nov 12, 2021 | 65.97 | 66.29 | 65.48 | 66.07 | 8,856,039 | +0.56(+0.85%) |
Nov 11, 2021 | 66.34 | 66.76 | 65.41 | 65.51 | 6,297,357 | -0.71(-1.07%) |
Nov 10, 2021 | 67.01 | 66.17 | 66.22 | 6,196,361 | -0.69(-1.03%) | |
Nov 09, 2021 | 67.04 | 67.47 | 66.52 | 66.92 | 4,475,746 | +0.05(+0.07%) |
Nov 08, 2021 | 67.83 | 68.17 | 66.55 | 66.87 | 7,017,176 | -1.25(-1.84%) |
Nov 05, 2021 | 67.88 | 68.77 | 67.79 | 68.12 | 9,120,513 | +1.40(+2.09%) |
Nov 04, 2021 | 65.66 | 66.93 | 65.45 | 66.72 | 8,610,281 | +1.25(+1.91%) |
Nov 03, 2021 | 64.06 | 65.74 | 64.06 | 65.47 | 6,593,831 | +1.06(+1.65%) |
Nov 02, 2021 | 63.98 | 64.94 | 63.40 | 64.41 | 7,849,716 | +0.64(+1.01%) |