Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.70 | 66.44 | 66.43 | 342,846 | -0.54(-0.81%) | |
Jan 28, 2022 | 66.56 | 67.00 | 66.32 | 66.98 | 407,264 | +0.44(+0.65%) |
Jan 27, 2022 | 66.60 | 67.12 | 66.29 | 66.54 | 381,893 | +1.18(+1.81%) |
Jan 26, 2022 | 66.00 | 66.24 | 65.13 | 65.36 | 665,198 | -0.94(-1.42%) |
Jan 25, 2022 | 65.71 | 66.65 | 65.63 | 66.31 | 638,021 | +0.10(+0.15%) |
Jan 24, 2022 | 66.04 | 66.39 | 65.22 | 66.21 | 689,622 | -0.58(-0.87%) |
Jan 21, 2022 | 66.45 | 66.99 | 66.41 | 66.79 | 840,167 | -0.34(-0.51%) |
Jan 20, 2022 | 67.41 | 67.81 | 67.09 | 67.13 | 370,705 | -0.11(-0.16%) |
Jan 19, 2022 | 66.85 | 67.49 | 66.85 | 67.24 | 436,165 | +0.25(+0.38%) |
Jan 18, 2022 | 66.48 | 67.12 | 66.35 | 66.99 | 412,019 | +0.14(+0.20%) |
Jan 14, 2022 | 66.85 | 0 | +0.57(+0.86%) | |||
Jan 13, 2022 | 65.91 | 66.47 | 65.82 | 66.28 | 450,969 | +0.89(+1.36%) |
Jan 12, 2022 | 65.23 | 65.63 | 65.13 | 65.39 | 237,811 | +0.37(+0.57%) |
Jan 11, 2022 | 65.04 | 65.12 | 64.69 | 65.02 | 353,945 | +0.08(+0.13%) |
Jan 10, 2022 | 64.50 | 65.00 | 64.45 | 64.94 | 308,461 | -0.06(-0.10%) |
Jan 07, 2022 | 64.81 | 65.21 | 64.66 | 65.00 | 304,700 | +0.53(+0.82%) |
Jan 06, 2022 | 64.95 | 65.02 | 64.38 | 64.47 | 331,129 | -0.65(-1.00%) |
Jan 05, 2022 | 65.49 | 65.79 | 65.13 | 65.13 | 382,860 | -0.64(-0.97%) |
Jan 04, 2022 | 65.86 | 66.33 | 65.75 | 65.76 | 348,009 | +0.13(+0.19%) |
Jan 03, 2022 | 65.57 | 65.87 | 65.28 | 65.63 | 457,631 | -0.01(-0.01%) |
Dec 31, 2021 | 65.24 | 65.69 | 64.66 | 65.64 | 298,995 | -0.58(-0.88%) |
Dec 30, 2021 | 66.36 | 66.42 | 65.90 | 66.22 | 278,263 | -0.44(-0.65%) |
Dec 29, 2021 | 66.39 | 66.76 | 66.38 | 66.66 | 339,973 | +0.71(+1.07%) |
Dec 28, 2021 | 65.82 | 66.06 | 65.73 | 65.95 | 188,661 | +0.04(+0.06%) |
Dec 27, 2021 | 65.63 | 65.97 | 65.34 | 65.92 | 146,607 | +0.23(+0.35%) |
Dec 23, 2021 | 65.69 | 66.08 | 65.69 | 65.69 | 210,595 | +0.09(+0.14%) |
Dec 22, 2021 | 64.85 | 65.73 | 64.85 | 65.60 | 380,244 | +0.71(+1.09%) |
Dec 21, 2021 | 64.75 | 65.35 | 64.75 | 64.89 | 467,409 | +0.25(+0.39%) |
Dec 20, 2021 | 64.06 | 64.77 | 63.94 | 64.64 | 415,471 | +0.71(+1.11%) |
Dec 17, 2021 | 63.14 | 64.81 | 63.14 | 63.93 | 718,498 | +0.78(+1.24%) |
Dec 16, 2021 | 62.36 | 63.45 | 62.32 | 63.15 | 353,049 | -0.61(-0.95%) |
Dec 15, 2021 | 63.58 | 63.89 | 63.32 | 63.76 | 312,733 | +0.58(+0.92%) |
Dec 14, 2021 | 63.16 | 63.33 | 62.98 | 63.17 | 278,746 | +0.29(+0.46%) |
Dec 13, 2021 | 62.83 | 63.30 | 62.83 | 62.88 | 383,097 | -0.24(-0.37%) |
Dec 10, 2021 | 62.87 | 63.25 | 62.83 | 63.12 | 259,054 | +0.35(+0.56%) |
Dec 09, 2021 | 62.63 | 62.97 | 62.52 | 62.77 | 486,284 | +0.34(+0.55%) |
Dec 08, 2021 | 62.25 | 62.56 | 62.09 | 62.42 | 337,080 | +0.74(+1.21%) |
Dec 07, 2021 | 61.50 | 61.80 | 61.43 | 61.68 | 265,553 | +0.42(+0.68%) |
Dec 06, 2021 | 61.45 | 61.93 | 61.21 | 61.26 | 400,867 | +0.82(+1.35%) |
Dec 03, 2021 | 60.12 | 60.47 | 59.84 | 60.44 | 331,785 | +0.84(+1.42%) |
Dec 02, 2021 | 59.51 | 59.85 | 59.18 | 59.60 | 422,691 | +0.74(+1.26%) |
Dec 01, 2021 | 59.30 | 59.91 | 58.86 | 58.86 | 498,128 | -0.06(-0.11%) |
Nov 30, 2021 | 59.91 | 60.10 | 58.89 | 58.92 | 558,442 | -0.61(-1.02%) |
Nov 29, 2021 | 59.77 | 59.89 | 59.42 | 59.53 | 333,847 | +0.02(+0.03%) |
Nov 26, 2021 | 60.19 | 60.31 | 59.37 | 59.51 | 217,315 | +0.08(+0.13%) |
Nov 24, 2021 | 59.31 | 59.53 | 59.20 | 59.43 | 209,983 | -0.01(-0.01%) |
Nov 23, 2021 | 59.35 | 59.54 | 59.28 | 59.44 | 361,457 | +0.46(+0.79%) |
Nov 22, 2021 | 58.64 | 59.16 | 58.63 | 58.97 | 382,282 | -0.09(-0.15%) |
Nov 19, 2021 | 59.05 | 59.16 | 58.93 | 59.06 | 378,529 | +0.05(+0.09%) |
Nov 18, 2021 | 58.53 | 59.07 | 58.95 | 59.01 | 301,719 | +0.32(+0.55%) |
Nov 17, 2021 | 58.56 | 58.77 | 58.24 | 58.69 | 223,259 | +0.50(+0.86%) |
Nov 16, 2021 | 58.37 | 58.51 | 58.16 | 58.19 | 197,877 | -0.60(-1.02%) |
Nov 15, 2021 | 58.66 | 58.86 | 58.54 | 58.79 | 194,293 | +0.42(+0.72%) |
Nov 12, 2021 | 58.33 | 58.51 | 58.26 | 58.37 | 263,171 | +0.43(+0.74%) |
Nov 11, 2021 | 58.30 | 58.31 | 57.71 | 57.94 | 202,867 | -0.04(-0.06%) |
Nov 10, 2021 | 58.08 | 57.97 | 264,434 | +0.79(+1.39%) | ||
Nov 09, 2021 | 57.27 | 57.42 | 56.92 | 57.18 | 312,300 | -0.24(-0.42%) |
Nov 08, 2021 | 57.73 | 57.80 | 57.32 | 57.42 | 257,982 | -0.02(-0.03%) |
Nov 05, 2021 | 57.41 | 57.58 | 57.14 | 57.44 | 389,055 | -0.10(-0.17%) |
Nov 04, 2021 | 57.43 | 57.80 | 57.22 | 57.54 | 275,832 | -0.32(-0.55%) |
Nov 03, 2021 | 57.74 | 57.92 | 57.48 | 57.86 | 198,576 | +0.28(+0.48%) |
Nov 02, 2021 | 57.65 | 57.79 | 57.46 | 57.58 | 224,599 | -0.27(-0.46%) |