Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.56 | 57.53 | 57.34 | 4,065,124 | +2.65(+4.85%) | |
Jan 28, 2022 | 53.93 | 54.69 | 52.20 | 54.68 | 3,185,690 | +1.31(+2.46%) |
Jan 27, 2022 | 52.56 | 54.91 | 52.21 | 53.37 | 2,757,235 | -1.24(-2.28%) |
Jan 26, 2022 | 58.32 | 58.42 | 54.16 | 54.61 | 2,525,945 | -2.54(-4.44%) |
Jan 25, 2022 | 56.27 | 57.85 | 55.38 | 57.15 | 2,468,577 | -0.50(-0.86%) |
Jan 24, 2022 | 54.95 | 57.80 | 54.36 | 57.65 | 2,724,458 | +1.81(+3.24%) |
Jan 21, 2022 | 56.66 | 57.76 | 55.65 | 55.84 | 3,344,829 | -1.02(-1.80%) |
Jan 20, 2022 | 58.98 | 59.77 | 56.73 | 56.86 | 2,876,477 | -1.82(-3.10%) |
Jan 19, 2022 | 59.55 | 61.16 | 58.65 | 58.68 | 2,601,743 | -2.92(-4.74%) |
Jan 18, 2022 | 63.33 | 63.79 | 61.23 | 61.60 | 2,123,172 | -3.00(-4.65%) |
Jan 14, 2022 | 64.60 | 0 | -0.81(-1.23%) | |||
Jan 13, 2022 | 68.11 | 68.11 | 65.14 | 65.41 | 2,117,142 | +0.15(+0.22%) |
Jan 12, 2022 | 64.96 | 65.92 | 64.74 | 65.26 | 1,141,757 | +0.18(+0.28%) |
Jan 11, 2022 | 63.89 | 65.09 | 62.99 | 65.08 | 2,057,082 | +1.43(+2.25%) |
Jan 10, 2022 | 62.34 | 63.83 | 61.85 | 63.65 | 2,659,627 | -0.08(-0.12%) |
Jan 07, 2022 | 66.54 | 66.54 | 63.66 | 63.72 | 2,272,093 | -2.95(-4.42%) |
Jan 06, 2022 | 67.61 | 67.73 | 65.46 | 66.67 | 2,066,113 | -0.82(-1.21%) |
Jan 05, 2022 | 68.72 | 70.00 | 67.24 | 67.49 | 1,614,749 | -1.70(-2.45%) |
Jan 04, 2022 | 68.73 | 69.79 | 68.50 | 69.18 | 1,958,030 | +1.06(+1.55%) |
Jan 03, 2022 | 70.25 | 70.56 | 67.07 | 68.13 | 1,861,855 | -2.09(-2.97%) |
Dec 31, 2021 | 69.82 | 70.54 | 69.36 | 70.21 | 769,532 | +0.59(+0.85%) |
Dec 30, 2021 | 70.03 | 70.56 | 69.48 | 69.62 | 1,231,465 | -0.52(-0.75%) |
Dec 29, 2021 | 69.34 | 70.49 | 69.34 | 70.14 | 1,469,267 | +0.75(+1.08%) |
Dec 28, 2021 | 69.50 | 70.44 | 69.12 | 69.40 | 768,872 | +0.10(+0.14%) |
Dec 27, 2021 | 68.57 | 69.33 | 68.01 | 69.30 | 920,303 | +0.94(+1.38%) |
Dec 23, 2021 | 68.68 | 68.76 | 67.80 | 68.36 | 1,020,118 | -0.41(-0.59%) |
Dec 22, 2021 | 66.11 | 69.01 | 66.11 | 68.77 | 2,279,575 | +2.75(+4.17%) |
Dec 21, 2021 | 65.84 | 66.30 | 65.42 | 66.01 | 3,239,232 | +0.88(+1.36%) |
Dec 20, 2021 | 65.57 | 65.72 | 63.59 | 65.13 | 1,381,312 | -1.35(-2.03%) |
Dec 17, 2021 | 67.07 | 67.31 | 66.10 | 66.48 | 3,138,468 | -0.84(-1.25%) |
Dec 16, 2021 | 68.29 | 68.53 | 66.72 | 67.32 | 1,683,108 | -1.68(-2.43%) |
Dec 15, 2021 | 68.13 | 69.06 | 67.24 | 69.00 | 1,834,193 | +0.95(+1.40%) |
Dec 14, 2021 | 69.12 | 69.17 | 67.24 | 68.05 | 3,091,495 | -1.87(-2.68%) |
Dec 13, 2021 | 72.74 | 73.34 | 69.79 | 69.92 | 2,812,026 | -2.44(-3.38%) |
Dec 10, 2021 | 71.11 | 72.42 | 70.15 | 72.37 | 1,991,167 | +1.83(+2.60%) |
Dec 09, 2021 | 70.74 | 72.27 | 69.47 | 70.53 | 2,439,662 | +0.26(+0.37%) |
Dec 08, 2021 | 69.15 | 71.23 | 66.66 | 70.27 | 3,227,924 | +1.17(+1.70%) |
Dec 07, 2021 | 68.72 | 70.31 | 68.09 | 69.10 | 2,902,381 | +0.38(+0.55%) |
Dec 06, 2021 | 67.21 | 69.06 | 66.57 | 68.72 | 2,430,298 | +2.51(+3.79%) |
Dec 03, 2021 | 66.92 | 67.62 | 65.34 | 66.21 | 1,252,485 | -0.24(-0.36%) |
Dec 02, 2021 | 63.33 | 66.91 | 63.21 | 66.45 | 1,656,958 | +3.68(+5.86%) |
Dec 01, 2021 | 62.44 | 64.19 | 61.90 | 62.77 | 1,604,086 | +1.21(+1.97%) |
Nov 30, 2021 | 62.12 | 63.21 | 61.26 | 61.56 | 1,451,608 | -0.81(-1.31%) |
Nov 29, 2021 | 63.05 | 63.21 | 61.84 | 62.38 | 789,749 | -0.16(-0.25%) |
Nov 26, 2021 | 62.32 | 63.19 | 61.89 | 62.53 | 612,212 | -0.85(-1.35%) |
Nov 24, 2021 | 63.58 | 64.13 | 63.27 | 63.38 | 503,682 | -0.71(-1.10%) |
Nov 23, 2021 | 63.18 | 64.31 | 62.43 | 64.09 | 744,597 | +0.75(+1.18%) |
Nov 22, 2021 | 64.66 | 64.66 | 62.91 | 63.35 | 1,053,889 | -0.66(-1.03%) |
Nov 19, 2021 | 63.38 | 65.31 | 63.34 | 64.01 | 1,253,588 | +0.26(+0.41%) |
Nov 18, 2021 | 63.74 | 63.76 | 63.30 | 63.74 | 722,866 | +0.65(+1.03%) |
Nov 17, 2021 | 62.40 | 63.28 | 62.05 | 63.09 | 799,021 | +0.46(+0.73%) |
Nov 16, 2021 | 62.00 | 63.36 | 61.53 | 62.64 | 715,883 | +0.84(+1.37%) |
Nov 15, 2021 | 62.23 | 62.41 | 61.74 | 61.79 | 447,930 | -0.27(-0.44%) |
Nov 12, 2021 | 61.29 | 62.25 | 61.11 | 62.07 | 506,791 | +0.82(+1.35%) |
Nov 11, 2021 | 61.00 | 61.42 | 60.33 | 61.24 | 405,519 | +0.86(+1.43%) |
Nov 10, 2021 | 61.60 | 60.38 | 593,738 | -1.61(-2.60%) | ||
Nov 09, 2021 | 60.76 | 62.59 | 60.76 | 61.99 | 1,134,736 | +1.71(+2.83%) |
Nov 08, 2021 | 60.57 | 60.73 | 59.67 | 60.28 | 867,073 | +0.13(+0.21%) |
Nov 05, 2021 | 59.25 | 60.44 | 59.13 | 60.15 | 1,073,971 | +1.57(+2.68%) |
Nov 04, 2021 | 59.10 | 60.00 | 58.29 | 58.58 | 879,945 | -0.16(-0.26%) |
Nov 03, 2021 | 58.33 | 60.19 | 58.03 | 58.74 | 1,444,708 | +0.51(+0.88%) |
Nov 02, 2021 | 59.39 | 59.44 | 57.63 | 58.22 | 839,793 | -1.07(-1.80%) |