Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.55 | 68.13 | 68.03 | 1,056,204 | +0.46(+0.67%) | |
Jan 28, 2022 | 65.90 | 67.58 | 65.13 | 67.57 | 960,224 | +1.60(+2.43%) |
Jan 27, 2022 | 66.44 | 67.27 | 65.62 | 65.97 | 959,206 | -0.31(-0.46%) |
Jan 26, 2022 | 67.12 | 67.76 | 66.01 | 66.27 | 681,699 | -0.24(-0.36%) |
Jan 25, 2022 | 65.80 | 67.00 | 65.26 | 66.51 | 945,762 | -0.02(-0.03%) |
Jan 24, 2022 | 66.10 | 66.74 | 64.07 | 66.53 | 1,577,518 | -0.04(-0.05%) |
Jan 21, 2022 | 66.43 | 67.35 | 66.13 | 66.56 | 1,038,983 | +0.08(+0.12%) |
Jan 20, 2022 | 67.98 | 68.19 | 66.39 | 66.48 | 1,148,107 | -1.51(-2.22%) |
Jan 19, 2022 | 69.11 | 69.39 | 67.94 | 67.99 | 1,060,195 | -0.93(-1.35%) |
Jan 18, 2022 | 69.10 | 69.37 | 68.62 | 68.92 | 735,337 | -0.47(-0.68%) |
Jan 14, 2022 | 69.40 | 0 | -0.47(-0.68%) | |||
Jan 13, 2022 | 70.47 | 70.74 | 69.68 | 69.87 | 802,124 | -0.35(-0.50%) |
Jan 12, 2022 | 69.34 | 70.49 | 69.34 | 70.22 | 814,697 | +0.81(+1.16%) |
Jan 11, 2022 | 70.24 | 70.32 | 69.24 | 69.41 | 1,194,572 | -0.85(-1.21%) |
Jan 10, 2022 | 70.58 | 70.71 | 69.80 | 70.26 | 902,571 | -0.45(-0.63%) |
Jan 07, 2022 | 70.50 | 70.91 | 70.33 | 70.71 | 653,479 | +0.04(+0.05%) |
Jan 06, 2022 | 70.79 | 71.00 | 70.35 | 70.68 | 812,729 | +0.11(+0.15%) |
Jan 05, 2022 | 71.57 | 71.96 | 70.31 | 70.57 | 972,775 | -1.05(-1.47%) |
Jan 04, 2022 | 71.31 | 71.85 | 71.27 | 71.62 | 915,876 | +0.39(+0.54%) |
Jan 03, 2022 | 72.10 | 72.10 | 70.06 | 71.24 | 1,556,375 | -0.69(-0.96%) |
Dec 31, 2021 | 71.94 | 72.43 | 71.84 | 71.93 | 653,570 | +0.05(+0.07%) |
Dec 30, 2021 | 71.98 | 72.18 | 71.70 | 71.88 | 871,161 | -0.00(-0.01%) |
Dec 29, 2021 | 71.45 | 72.00 | 71.09 | 71.88 | 681,193 | +0.48(+0.68%) |
Dec 28, 2021 | 70.86 | 71.55 | 70.35 | 71.40 | 846,570 | +0.44(+0.62%) |
Dec 27, 2021 | 69.78 | 70.97 | 69.77 | 70.95 | 922,621 | +1.00(+1.42%) |
Dec 23, 2021 | 69.88 | 70.05 | 69.59 | 69.96 | 774,026 | +0.26(+0.37%) |
Dec 22, 2021 | 69.60 | 69.91 | 69.44 | 69.70 | 773,398 | +0.15(+0.21%) |
Dec 21, 2021 | 69.76 | 70.22 | 69.25 | 69.55 | 958,596 | +0.41(+0.59%) |
Dec 20, 2021 | 68.63 | 69.18 | 67.87 | 69.15 | 1,165,683 | -0.16(-0.24%) |
Dec 17, 2021 | 69.62 | 70.07 | 69.19 | 69.31 | 1,844,840 | -0.07(-0.10%) |
Dec 16, 2021 | 69.24 | 69.63 | 68.81 | 69.38 | 1,052,562 | +0.33(+0.48%) |
Dec 15, 2021 | 68.28 | 69.41 | 68.08 | 69.05 | 1,176,077 | +0.70(+1.03%) |
Dec 14, 2021 | 69.37 | 69.46 | 67.91 | 68.35 | 1,341,142 | -0.86(-1.24%) |
Dec 13, 2021 | 68.38 | 69.49 | 68.00 | 69.21 | 1,338,021 | +0.61(+0.90%) |
Dec 10, 2021 | 68.38 | 68.84 | 68.32 | 68.59 | 732,884 | +0.25(+0.37%) |
Dec 09, 2021 | 68.89 | 68.89 | 68.12 | 68.34 | 973,926 | -0.79(-1.14%) |
Dec 08, 2021 | 68.44 | 69.31 | 68.44 | 69.13 | 746,877 | +0.51(+0.74%) |
Dec 07, 2021 | 68.90 | 69.21 | 68.39 | 68.62 | 757,502 | +0.43(+0.63%) |
Dec 06, 2021 | 67.68 | 68.82 | 67.62 | 68.19 | 923,922 | +1.24(+1.85%) |
Dec 03, 2021 | 67.03 | 67.51 | 66.51 | 66.95 | 682,251 | +0.01(+0.01%) |
Dec 02, 2021 | 65.49 | 67.70 | 65.49 | 66.94 | 1,095,072 | +1.59(+2.44%) |
Dec 01, 2021 | 66.77 | 67.90 | 65.33 | 65.35 | 1,150,851 | -0.74(-1.11%) |
Nov 30, 2021 | 67.57 | 67.89 | 66.08 | 66.08 | 2,569,719 | -2.08(-3.05%) |
Nov 29, 2021 | 67.18 | 68.88 | 66.90 | 68.16 | 1,235,647 | +1.36(+2.03%) |
Nov 26, 2021 | 67.41 | 67.71 | 66.59 | 66.80 | 603,978 | -1.68(-2.45%) |
Nov 24, 2021 | 67.28 | 68.55 | 67.20 | 68.48 | 650,241 | +1.32(+1.96%) |
Nov 23, 2021 | 67.22 | 67.76 | 67.03 | 67.16 | 1,113,578 | -0.11(-0.17%) |
Nov 22, 2021 | 67.01 | 67.80 | 66.76 | 67.28 | 907,248 | +0.26(+0.39%) |
Nov 19, 2021 | 67.42 | 67.60 | 66.74 | 67.02 | 601,722 | -0.48(-0.71%) |
Nov 18, 2021 | 67.48 | 67.49 | 67.11 | 67.49 | 541,598 | +0.02(+0.03%) |
Nov 17, 2021 | 67.81 | 68.19 | 66.25 | 67.48 | 847,038 | -0.36(-0.54%) |
Nov 16, 2021 | 68.28 | 68.28 | 67.44 | 67.84 | 1,003,319 | -0.33(-0.48%) |
Nov 15, 2021 | 67.28 | 68.17 | 66.95 | 68.17 | 750,687 | +0.95(+1.42%) |
Nov 12, 2021 | 67.17 | 67.41 | 66.89 | 67.22 | 663,650 | +0.09(+0.13%) |
Nov 11, 2021 | 66.40 | 67.13 | 66.12 | 67.13 | 550,615 | +0.61(+0.92%) |
Nov 10, 2021 | 66.44 | 66.43 | 66.51 | 616,684 | +0.07(+0.10%) | |
Nov 09, 2021 | 67.34 | 67.42 | 66.31 | 66.45 | 911,188 | -0.79(-1.17%) |
Nov 08, 2021 | 68.06 | 68.10 | 66.95 | 67.23 | 628,365 | -0.83(-1.22%) |
Nov 05, 2021 | 68.07 | 68.62 | 67.82 | 68.06 | 649,382 | +0.63(+0.94%) |
Nov 04, 2021 | 68.13 | 68.33 | 67.18 | 67.43 | 909,775 | -0.42(-0.61%) |
Nov 03, 2021 | 67.96 | 68.37 | 67.57 | 67.85 | 618,110 | +0.04(+0.06%) |
Nov 02, 2021 | 68.10 | 68.31 | 67.44 | 67.80 | 856,001 | +0.03(+0.05%) |