Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.38 | 59.80 | 59.77 | 1,683,407 | +0.45(+0.76%) | |
Jan 28, 2022 | 57.06 | 59.31 | 56.32 | 59.31 | 1,549,709 | +1.91(+3.33%) |
Jan 27, 2022 | 59.62 | 59.95 | 56.65 | 57.40 | 1,909,604 | -2.17(-3.64%) |
Jan 26, 2022 | 61.45 | 62.00 | 59.42 | 59.57 | 1,046,335 | -1.19(-1.96%) |
Jan 25, 2022 | 61.04 | 61.68 | 60.04 | 60.76 | 1,100,460 | -1.44(-2.32%) |
Jan 24, 2022 | 61.17 | 62.59 | 58.77 | 62.20 | 1,320,287 | -0.02(-0.03%) |
Jan 21, 2022 | 63.56 | 64.12 | 61.70 | 62.22 | 1,178,268 | -1.91(-2.98%) |
Jan 20, 2022 | 65.89 | 66.54 | 64.00 | 64.13 | 1,536,314 | -1.74(-2.65%) |
Jan 19, 2022 | 67.35 | 67.44 | 65.76 | 65.88 | 976,875 | -1.09(-1.63%) |
Jan 18, 2022 | 68.64 | 68.85 | 66.77 | 66.97 | 827,859 | -1.91(-2.78%) |
Jan 14, 2022 | 68.88 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 67.15 | 69.88 | 66.97 | 68.78 | 1,850,861 | +2.07(+3.11%) |
Jan 12, 2022 | 67.08 | 67.56 | 66.65 | 66.70 | 1,038,327 | -0.14(-0.20%) |
Jan 11, 2022 | 67.19 | 67.29 | 65.71 | 66.84 | 1,032,750 | -0.18(-0.27%) |
Jan 10, 2022 | 68.00 | 68.29 | 66.65 | 67.02 | 1,098,386 | -0.61(-0.90%) |
Jan 07, 2022 | 67.19 | 69.28 | 66.81 | 67.63 | 2,071,331 | +0.28(+0.41%) |
Jan 06, 2022 | 66.30 | 67.55 | 65.73 | 67.35 | 949,793 | +1.69(+2.58%) |
Jan 05, 2022 | 66.26 | 67.19 | 65.64 | 65.66 | 1,607,418 | -0.39(-0.59%) |
Jan 04, 2022 | 64.06 | 66.30 | 64.06 | 66.04 | 1,247,138 | +2.63(+4.15%) |
Jan 03, 2022 | 61.60 | 63.56 | 61.03 | 63.41 | 1,039,926 | +2.77(+4.56%) |
Dec 31, 2021 | 61.27 | 61.80 | 60.61 | 60.65 | 617,263 | -0.61(-0.99%) |
Dec 30, 2021 | 60.92 | 62.14 | 60.83 | 61.26 | 600,350 | +0.14(+0.24%) |
Dec 29, 2021 | 60.91 | 61.40 | 60.41 | 61.11 | 532,557 | -0.01(-0.01%) |
Dec 28, 2021 | 61.04 | 61.71 | 60.88 | 61.12 | 646,775 | -0.14(-0.22%) |
Dec 27, 2021 | 60.17 | 61.31 | 59.98 | 61.26 | 661,664 | +0.54(+0.89%) |
Dec 23, 2021 | 60.74 | 61.09 | 60.32 | 60.72 | 655,937 | +0.41(+0.69%) |
Dec 22, 2021 | 59.78 | 60.83 | 59.78 | 60.30 | 653,322 | +0.18(+0.30%) |
Dec 21, 2021 | 59.82 | 60.99 | 59.52 | 60.12 | 1,262,543 | +1.36(+2.32%) |
Dec 20, 2021 | 59.23 | 59.31 | 57.40 | 58.76 | 1,135,906 | -1.61(-2.66%) |
Dec 17, 2021 | 59.67 | 60.69 | 59.43 | 60.37 | 1,261,790 | +0.85(+1.42%) |
Dec 16, 2021 | 60.87 | 61.27 | 59.20 | 59.52 | 777,143 | -1.02(-1.68%) |
Dec 15, 2021 | 60.28 | 60.61 | 58.87 | 60.54 | 801,221 | +0.46(+0.76%) |
Dec 14, 2021 | 59.77 | 61.04 | 59.39 | 60.08 | 1,046,936 | +0.58(+0.98%) |
Dec 13, 2021 | 60.91 | 60.91 | 58.45 | 59.50 | 1,424,014 | -1.77(-2.88%) |
Dec 10, 2021 | 60.65 | 61.27 | 58.87 | 61.26 | 1,342,628 | +0.79(+1.31%) |
Dec 09, 2021 | 61.29 | 61.59 | 59.86 | 60.47 | 756,368 | -1.60(-2.57%) |
Dec 08, 2021 | 61.04 | 62.89 | 60.82 | 62.07 | 1,231,152 | +0.99(+1.63%) |
Dec 07, 2021 | 60.37 | 61.14 | 60.24 | 61.08 | 1,151,082 | +1.47(+2.46%) |
Dec 06, 2021 | 57.83 | 60.56 | 57.57 | 59.61 | 1,291,895 | +2.67(+4.69%) |
Dec 03, 2021 | 57.91 | 58.61 | 55.93 | 56.94 | 1,114,862 | -1.04(-1.80%) |
Dec 02, 2021 | 56.45 | 58.94 | 55.44 | 57.98 | 1,762,726 | +2.96(+5.39%) |
Dec 01, 2021 | 57.86 | 58.49 | 54.98 | 55.02 | 1,358,388 | -1.50(-2.65%) |
Nov 30, 2021 | 56.58 | 56.93 | 56.09 | 56.52 | 1,874,718 | -0.83(-1.45%) |
Nov 29, 2021 | 58.00 | 58.12 | 56.36 | 57.35 | 917,012 | +0.03(+0.05%) |
Nov 26, 2021 | 59.08 | 59.08 | 55.98 | 57.32 | 979,356 | -3.65(-5.98%) |
Nov 24, 2021 | 60.26 | 61.06 | 60.00 | 60.97 | 585,895 | +0.71(+1.17%) |
Nov 23, 2021 | 60.27 | 61.12 | 59.77 | 60.26 | 558,200 | +0.38(+0.64%) |
Nov 22, 2021 | 59.52 | 60.50 | 59.02 | 59.88 | 769,499 | +0.55(+0.93%) |
Nov 19, 2021 | 60.02 | 60.65 | 58.57 | 59.33 | 927,510 | -1.18(-1.94%) |
Nov 18, 2021 | 60.39 | 60.70 | 60.26 | 60.51 | 861,429 | +0.08(+0.13%) |
Nov 17, 2021 | 60.79 | 61.06 | 59.47 | 60.43 | 891,582 | -0.79(-1.30%) |
Nov 16, 2021 | 62.67 | 62.78 | 60.86 | 61.22 | 760,804 | -1.60(-2.54%) |
Nov 15, 2021 | 61.85 | 62.85 | 61.48 | 62.82 | 553,653 | +1.15(+1.87%) |
Nov 12, 2021 | 62.57 | 62.97 | 61.48 | 61.67 | 582,234 | -0.88(-1.40%) |
Nov 11, 2021 | 62.18 | 63.05 | 61.71 | 62.54 | 593,304 | +0.26(+0.42%) |
Nov 10, 2021 | 61.77 | 62.28 | 510,153 | +0.15(+0.25%) | ||
Nov 09, 2021 | 62.47 | 62.82 | 61.88 | 62.13 | 502,491 | -0.53(-0.84%) |
Nov 08, 2021 | 61.37 | 62.68 | 61.26 | 62.65 | 862,732 | +1.29(+2.10%) |
Nov 05, 2021 | 60.33 | 62.11 | 60.17 | 61.37 | 987,150 | +2.26(+3.83%) |
Nov 04, 2021 | 60.30 | 60.55 | 58.67 | 59.10 | 691,222 | -1.13(-1.87%) |
Nov 03, 2021 | 57.46 | 60.78 | 57.46 | 60.23 | 797,077 | +2.63(+4.56%) |
Nov 02, 2021 | 58.91 | 59.02 | 57.19 | 57.60 | 856,626 | -1.35(-2.30%) |