Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.49 | 66.31 | 66.14 | 4,432,896 | +1.74(+2.70%) | |
Jan 28, 2022 | 62.15 | 64.52 | 61.04 | 64.40 | 4,372,540 | +1.82(+2.91%) |
Jan 27, 2022 | 62.74 | 63.67 | 61.76 | 62.58 | 8,561,284 | +2.53(+4.22%) |
Jan 26, 2022 | 61.70 | 61.88 | 59.54 | 60.05 | 4,273,834 | -0.57(-0.94%) |
Jan 25, 2022 | 60.85 | 61.82 | 59.53 | 60.61 | 4,701,783 | -1.13(-1.84%) |
Jan 24, 2022 | 60.85 | 62.03 | 58.86 | 61.75 | 7,375,227 | -0.52(-0.83%) |
Jan 21, 2022 | 62.81 | 63.38 | 61.63 | 62.27 | 7,348,218 | -1.04(-1.64%) |
Jan 20, 2022 | 63.40 | 64.73 | 62.89 | 63.31 | 4,015,281 | -0.05(-0.07%) |
Jan 19, 2022 | 64.13 | 64.42 | 62.75 | 63.35 | 2,930,303 | -0.57(-0.89%) |
Jan 18, 2022 | 64.37 | 64.89 | 63.35 | 63.92 | 5,900,991 | -1.12(-1.71%) |
Jan 14, 2022 | 65.04 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 66.85 | 67.05 | 64.84 | 65.72 | 6,830,586 | -1.14(-1.71%) |
Jan 12, 2022 | 67.04 | 67.96 | 65.38 | 66.86 | 3,640,732 | +0.17(+0.25%) |
Jan 11, 2022 | 64.40 | 66.71 | 64.00 | 66.69 | 2,908,345 | +2.11(+3.26%) |
Jan 10, 2022 | 64.27 | 64.63 | 62.61 | 64.58 | 8,080,991 | -0.58(-0.88%) |
Jan 07, 2022 | 66.14 | 66.14 | 64.22 | 65.16 | 5,090,969 | -0.58(-0.88%) |
Jan 06, 2022 | 66.14 | 66.23 | 64.00 | 65.74 | 6,802,442 | -0.03(-0.04%) |
Jan 05, 2022 | 70.28 | 70.34 | 65.24 | 65.76 | 6,460,420 | -3.74(-5.38%) |
Jan 04, 2022 | 68.20 | 69.94 | 67.70 | 69.51 | 4,862,683 | +1.92(+2.84%) |
Jan 03, 2022 | 68.93 | 69.21 | 67.40 | 67.59 | 5,718,679 | -0.85(-1.24%) |
Dec 31, 2021 | 68.92 | 69.37 | 67.64 | 68.44 | 5,173,599 | -0.58(-0.84%) |
Dec 30, 2021 | 69.08 | 69.84 | 68.94 | 69.01 | 1,751,115 | +0.23(+0.33%) |
Dec 29, 2021 | 69.01 | 69.48 | 68.37 | 68.79 | 1,433,690 | -0.63(-0.91%) |
Dec 28, 2021 | 69.94 | 71.24 | 69.34 | 69.42 | 1,743,216 | -0.52(-0.74%) |
Dec 27, 2021 | 70.45 | 70.78 | 69.66 | 69.94 | 2,002,175 | -0.24(-0.34%) |
Dec 23, 2021 | 68.54 | 70.57 | 68.54 | 70.18 | 1,863,850 | +1.89(+2.77%) |
Dec 22, 2021 | 67.80 | 68.51 | 67.32 | 68.29 | 2,426,568 | +0.35(+0.51%) |
Dec 21, 2021 | 65.41 | 68.58 | 65.41 | 67.94 | 5,515,748 | +3.14(+4.84%) |
Dec 20, 2021 | 65.17 | 65.58 | 63.94 | 64.80 | 3,680,696 | -1.66(-2.50%) |
Dec 17, 2021 | 65.82 | 67.32 | 64.94 | 66.46 | 9,150,750 | +0.51(+0.77%) |
Dec 16, 2021 | 67.31 | 67.70 | 64.74 | 65.95 | 5,636,226 | -0.34(-0.51%) |
Dec 15, 2021 | 64.84 | 66.57 | 63.96 | 66.29 | 4,002,740 | +1.54(+2.38%) |
Dec 14, 2021 | 65.20 | 66.80 | 64.49 | 64.75 | 3,469,356 | -1.02(-1.55%) |
Dec 13, 2021 | 65.67 | 66.32 | 65.24 | 65.77 | 3,334,761 | -0.04(-0.06%) |
Dec 10, 2021 | 67.22 | 68.22 | 65.81 | 65.81 | 5,673,354 | -0.79(-1.19%) |
Dec 09, 2021 | 67.09 | 68.54 | 66.61 | 66.61 | 3,692,768 | -0.53(-0.79%) |
Dec 08, 2021 | 66.55 | 68.17 | 66.55 | 67.13 | 4,478,123 | +0.06(+0.08%) |
Dec 07, 2021 | 67.74 | 68.65 | 66.44 | 67.08 | 6,436,330 | +0.79(+1.20%) |
Dec 06, 2021 | 66.97 | 67.58 | 65.84 | 66.28 | 5,890,940 | +0.04(+0.06%) |
Dec 03, 2021 | 68.12 | 68.65 | 64.86 | 66.25 | 4,050,974 | -1.60(-2.35%) |
Dec 02, 2021 | 67.82 | 69.24 | 67.29 | 67.84 | 4,652,891 | +1.09(+1.63%) |
Dec 01, 2021 | 68.42 | 70.50 | 66.70 | 66.76 | 3,402,423 | -0.12(-0.18%) |
Nov 30, 2021 | 68.73 | 69.21 | 66.49 | 66.88 | 4,144,749 | -2.43(-3.50%) |
Nov 29, 2021 | 69.27 | 69.86 | 68.17 | 69.31 | 2,896,145 | +1.52(+2.24%) |
Nov 26, 2021 | 68.03 | 68.54 | 66.95 | 67.79 | 1,746,963 | -2.09(-2.99%) |
Nov 24, 2021 | 69.08 | 70.43 | 68.51 | 69.87 | 2,642,514 | +0.13(+0.19%) |
Nov 23, 2021 | 71.26 | 71.54 | 69.67 | 69.74 | 2,639,714 | -1.93(-2.69%) |
Nov 22, 2021 | 71.44 | 73.60 | 71.14 | 71.67 | 3,328,082 | +0.85(+1.20%) |
Nov 19, 2021 | 71.32 | 71.41 | 70.02 | 70.82 | 1,720,259 | -0.43(-0.60%) |
Nov 18, 2021 | 70.94 | 71.55 | 71.25 | 71.24 | 2,443,135 | +0.38(+0.53%) |
Nov 17, 2021 | 71.21 | 71.44 | 70.40 | 70.87 | 1,213,941 | -0.27(-0.38%) |
Nov 16, 2021 | 71.33 | 71.66 | 70.83 | 71.14 | 1,592,036 | -0.29(-0.41%) |
Nov 15, 2021 | 70.49 | 71.73 | 70.19 | 71.43 | 1,649,105 | +1.04(+1.48%) |
Nov 12, 2021 | 70.28 | 70.71 | 69.73 | 70.39 | 1,537,834 | +0.07(+0.09%) |
Nov 11, 2021 | 70.22 | 70.70 | 69.73 | 70.32 | 1,843,670 | +0.86(+1.24%) |
Nov 10, 2021 | 70.87 | 69.37 | 69.46 | 2,578,951 | -2.15(-3.00%) | |
Nov 09, 2021 | 71.97 | 72.45 | 71.39 | 71.61 | 2,003,095 | -0.70(-0.97%) |
Nov 08, 2021 | 72.27 | 73.32 | 71.73 | 72.31 | 1,669,010 | +0.09(+0.13%) |
Nov 05, 2021 | 73.76 | 73.94 | 71.87 | 72.22 | 3,086,436 | -0.33(-0.45%) |
Nov 04, 2021 | 73.21 | 73.55 | 71.37 | 72.55 | 2,658,114 | -0.64(-0.87%) |
Nov 03, 2021 | 72.30 | 73.68 | 71.73 | 73.19 | 3,248,479 | +1.45(+2.03%) |
Nov 02, 2021 | 71.25 | 72.24 | 69.68 | 71.73 | 3,076,360 | +0.08(+0.12%) |