Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.99 | 61.99 | 61.99 | 7,147,979 | +1.29(+2.12%) | |
Jan 28, 2022 | 60.10 | 60.70 | 59.77 | 60.71 | 6,725,094 | +0.23(+0.38%) |
Jan 27, 2022 | 60.71 | 61.06 | 60.24 | 60.47 | 7,865,036 | -0.87(-1.42%) |
Jan 26, 2022 | 62.49 | 62.49 | 61.16 | 61.34 | 9,284,941 | -0.86(-1.38%) |
Jan 25, 2022 | 61.97 | 62.60 | 61.52 | 62.21 | 8,646,600 | -0.22(-0.36%) |
Jan 24, 2022 | 62.38 | 62.48 | 61.31 | 62.43 | 14,767,404 | -0.27(-0.43%) |
Jan 21, 2022 | 63.37 | 63.43 | 62.67 | 62.70 | 10,300,359 | -0.24(-0.38%) |
Jan 20, 2022 | 63.41 | 63.88 | 62.90 | 62.94 | 7,131,439 | -0.28(-0.44%) |
Jan 19, 2022 | 63.58 | 63.71 | 63.15 | 63.22 | 14,879,742 | -0.79(-1.24%) |
Jan 18, 2022 | 64.14 | 64.33 | 63.86 | 64.01 | 8,374,021 | -1.03(-1.58%) |
Jan 14, 2022 | 65.04 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.78 | 65.80 | 65.00 | 65.12 | 7,311,597 | -0.66(-1.00%) |
Jan 12, 2022 | 65.55 | 65.82 | 65.46 | 65.78 | 5,580,562 | +0.93(+1.43%) |
Jan 11, 2022 | 64.32 | 64.95 | 64.13 | 64.85 | 6,110,954 | +0.50(+0.78%) |
Jan 10, 2022 | 64.29 | 64.45 | 63.81 | 64.34 | 7,784,672 | -0.15(-0.24%) |
Jan 07, 2022 | 64.35 | 64.62 | 63.97 | 64.50 | 4,969,575 | -0.42(-0.64%) |
Jan 06, 2022 | 64.93 | 65.14 | 64.75 | 64.91 | 7,719,264 | -0.48(-0.74%) |
Jan 05, 2022 | 66.14 | 66.25 | 65.38 | 65.40 | 8,356,399 | -0.30(-0.46%) |
Jan 04, 2022 | 65.54 | 65.78 | 65.54 | 65.70 | 5,989,668 | +0.85(+1.31%) |
Jan 03, 2022 | 64.98 | 64.99 | 64.65 | 64.85 | 6,601,038 | +0.07(+0.10%) |
Dec 31, 2021 | 64.64 | 65.04 | 64.64 | 64.78 | 5,194,796 | +0.05(+0.07%) |
Dec 30, 2021 | 64.91 | 64.99 | 64.64 | 64.73 | 3,476,874 | -0.18(-0.28%) |
Dec 29, 2021 | 64.94 | 64.96 | 64.75 | 64.91 | 3,671,935 | -0.31(-0.47%) |
Dec 28, 2021 | 65.15 | 65.43 | 65.14 | 65.22 | 2,820,111 | +0.08(+0.12%) |
Dec 27, 2021 | 64.89 | 65.18 | 64.85 | 65.15 | 3,403,475 | -0.06(-0.09%) |
Dec 23, 2021 | 64.95 | 65.39 | 64.91 | 65.20 | 3,063,402 | +0.25(+0.39%) |
Dec 22, 2021 | 64.46 | 64.97 | 64.37 | 64.95 | 3,138,954 | +0.11(+0.16%) |
Dec 21, 2021 | 64.62 | 64.90 | 64.56 | 64.85 | 4,154,484 | +0.38(+0.59%) |
Dec 20, 2021 | 64.23 | 64.55 | 64.11 | 64.47 | 5,636,274 | -0.55(-0.85%) |
Dec 17, 2021 | 65.26 | 65.40 | 65.00 | 65.02 | 7,588,668 | -0.80(-1.22%) |
Dec 16, 2021 | 66.07 | 66.13 | 65.73 | 65.82 | 6,694,795 | +0.08(+0.12%) |
Dec 15, 2021 | 65.13 | 65.80 | 64.97 | 65.75 | 9,549,353 | +1.11(+1.72%) |
Dec 14, 2021 | 64.55 | 64.72 | 64.32 | 64.63 | 7,136,580 | -0.08(-0.12%) |
Dec 13, 2021 | 64.91 | 64.96 | 64.60 | 64.71 | 6,449,135 | -0.63(-0.97%) |
Dec 10, 2021 | 65.27 | 65.38 | 65.13 | 65.34 | 5,095,907 | +0.10(+0.15%) |
Dec 09, 2021 | 65.27 | 65.46 | 65.12 | 65.25 | 4,988,493 | -0.53(-0.81%) |
Dec 08, 2021 | 65.66 | 65.87 | 65.53 | 65.78 | 6,710,411 | -0.08(-0.12%) |
Dec 07, 2021 | 65.39 | 65.90 | 65.35 | 65.86 | 8,574,153 | +1.50(+2.33%) |
Dec 06, 2021 | 64.13 | 64.45 | 64.01 | 64.36 | 7,121,712 | +0.04(+0.06%) |
Dec 03, 2021 | 64.40 | 64.55 | 63.83 | 64.32 | 11,401,924 | +0.37(+0.58%) |
Dec 02, 2021 | 63.36 | 64.13 | 63.32 | 63.95 | 12,868,074 | +0.95(+1.50%) |
Dec 01, 2021 | 64.42 | 64.57 | 62.94 | 63.00 | 15,636,476 | -0.33(-0.53%) |
Nov 30, 2021 | 63.44 | 63.65 | 63.31 | 63.34 | 13,932,362 | -0.78(-1.22%) |
Nov 29, 2021 | 64.28 | 64.51 | 63.88 | 64.12 | 10,098,944 | +0.18(+0.28%) |
Nov 26, 2021 | 64.55 | 64.61 | 63.70 | 63.94 | 8,993,295 | -1.74(-2.65%) |
Nov 24, 2021 | 65.36 | 65.68 | 65.25 | 65.68 | 7,550,280 | -0.81(-1.22%) |
Nov 23, 2021 | 66.31 | 66.54 | 66.11 | 66.49 | 7,168,184 | +0.08(+0.12%) |
Nov 22, 2021 | 66.71 | 66.92 | 66.37 | 66.41 | 8,621,445 | -0.34(-0.52%) |
Nov 19, 2021 | 66.70 | 66.92 | 66.63 | 66.75 | 6,111,715 | +0.13(+0.20%) |
Nov 18, 2021 | 66.46 | 66.62 | 66.18 | 66.62 | 7,108,791 | +0.17(+0.26%) |
Nov 17, 2021 | 66.25 | 66.46 | 66.16 | 66.45 | 4,636,474 | -0.28(-0.41%) |
Nov 16, 2021 | 66.76 | 66.83 | 66.69 | 66.73 | 7,701,801 | -0.13(-0.20%) |
Nov 15, 2021 | 66.95 | 67.00 | 66.79 | 66.86 | 5,971,774 | -0.06(-0.09%) |
Nov 12, 2021 | 66.60 | 66.94 | 66.53 | 66.92 | 14,109,072 | +0.95(+1.45%) |
Nov 11, 2021 | 66.12 | 66.16 | 65.91 | 65.96 | 4,391,556 | +0.38(+0.58%) |
Nov 10, 2021 | 66.18 | 65.48 | 65.58 | 6,010,394 | -1.04(-1.56%) | |
Nov 09, 2021 | 66.73 | 66.77 | 66.38 | 66.62 | 8,347,927 | -0.42(-0.63%) |
Nov 08, 2021 | 66.96 | 67.04 | 66.86 | 67.04 | 5,793,088 | -0.14(-0.21%) |
Nov 05, 2021 | 67.07 | 67.22 | 66.91 | 67.18 | 6,035,709 | +0.09(+0.13%) |
Nov 04, 2021 | 66.89 | 67.11 | 66.76 | 67.10 | 7,834,997 | +0.48(+0.72%) |
Nov 03, 2021 | 66.17 | 66.77 | 65.99 | 66.62 | 6,373,402 | +0.40(+0.61%) |
Nov 02, 2021 | 66.14 | 66.38 | 66.12 | 66.22 | 6,723,682 | -0.08(-0.12%) |