Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.09 | 70.42 | 70.00 | 39,141,176 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.09 | 69.69 | 68.15 | 69.37 | 33,202,248 | +0.15(+0.21%) |
Jan 27, 2022 | 69.54 | 70.05 | 68.18 | 69.22 | 31,639,580 | +0.88(+1.28%) |
Jan 26, 2022 | 69.51 | 70.04 | 67.72 | 68.35 | 38,248,108 | -0.70(-1.01%) |
Jan 25, 2022 | 66.89 | 69.33 | 65.79 | 69.05 | 42,590,128 | +1.97(+2.94%) |
Jan 24, 2022 | 65.32 | 67.34 | 64.33 | 67.08 | 45,042,164 | +0.57(+0.86%) |
Jan 21, 2022 | 67.44 | 67.44 | 65.47 | 66.51 | 39,087,928 | -1.01(-1.50%) |
Jan 20, 2022 | 66.81 | 68.53 | 66.59 | 67.52 | 29,029,344 | +0.15(+0.22%) |
Jan 19, 2022 | 67.96 | 68.06 | 66.86 | 67.37 | 28,659,836 | +0.03(+0.04%) |
Jan 18, 2022 | 67.11 | 68.08 | 66.36 | 67.34 | 35,637,896 | +1.12(+1.68%) |
Jan 14, 2022 | 66.23 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.54 | 65.96 | 64.79 | 65.09 | 22,605,474 | -0.47(-0.72%) |
Jan 12, 2022 | 65.56 | 66.17 | 65.10 | 65.56 | 25,033,600 | -0.19(-0.29%) |
Jan 11, 2022 | 63.48 | 65.80 | 63.20 | 65.75 | 35,730,700 | +2.65(+4.21%) |
Jan 10, 2022 | 63.56 | 63.74 | 62.62 | 63.10 | 24,693,150 | -0.38(-0.60%) |
Jan 07, 2022 | 63.14 | 63.75 | 62.65 | 63.47 | 26,028,064 | +0.52(+0.82%) |
Jan 06, 2022 | 62.66 | 63.11 | 61.81 | 62.96 | 33,262,632 | +1.45(+2.35%) |
Jan 05, 2022 | 61.28 | 62.30 | 61.26 | 61.51 | 36,907,664 | +0.76(+1.24%) |
Jan 04, 2022 | 59.10 | 60.99 | 59.07 | 60.76 | 41,852,204 | +2.20(+3.76%) |
Jan 03, 2022 | 56.43 | 58.61 | 56.41 | 58.55 | 26,350,238 | +2.17(+3.84%) |
Dec 31, 2021 | 55.97 | 56.65 | 55.94 | 56.39 | 15,270,649 | +0.37(+0.66%) |
Dec 30, 2021 | 56.42 | 56.77 | 56.00 | 56.02 | 12,946,274 | -0.33(-0.59%) |
Dec 29, 2021 | 56.66 | 56.76 | 56.13 | 56.35 | 13,978,568 | -0.50(-0.88%) |
Dec 28, 2021 | 57.05 | 57.42 | 56.58 | 56.85 | 13,869,413 | -0.18(-0.32%) |
Dec 27, 2021 | 56.15 | 57.09 | 55.68 | 57.03 | 13,667,036 | +0.80(+1.43%) |
Dec 23, 2021 | 56.37 | 56.99 | 56.21 | 56.23 | 14,696,774 | +0.03(+0.05%) |
Dec 22, 2021 | 55.60 | 56.55 | 55.26 | 56.20 | 15,251,466 | +0.45(+0.81%) |
Dec 21, 2021 | 55.06 | 55.92 | 55.03 | 55.75 | 21,480,098 | +1.23(+2.26%) |
Dec 20, 2021 | 54.18 | 54.60 | 53.41 | 54.52 | 23,756,066 | -0.80(-1.45%) |
Dec 17, 2021 | 56.17 | 56.47 | 55.01 | 55.32 | 48,592,096 | -1.23(-2.18%) |
Dec 16, 2021 | 56.62 | 57.55 | 56.49 | 56.55 | 22,980,570 | +0.22(+0.39%) |
Dec 15, 2021 | 56.39 | 56.67 | 55.30 | 56.33 | 21,659,176 | -0.38(-0.67%) |
Dec 14, 2021 | 56.45 | 57.56 | 56.42 | 56.71 | 24,469,578 | -0.08(-0.15%) |
Dec 13, 2021 | 57.57 | 57.80 | 56.54 | 56.79 | 19,304,510 | -1.27(-2.19%) |
Dec 10, 2021 | 58.30 | 58.38 | 57.34 | 58.07 | 19,470,350 | +0.37(+0.64%) |
Dec 09, 2021 | 57.18 | 57.84 | 56.96 | 57.70 | 18,347,526 | +0.15(+0.26%) |
Dec 08, 2021 | 57.70 | 58.23 | 57.45 | 57.55 | 19,748,312 | +0.17(+0.29%) |
Dec 07, 2021 | 57.45 | 58.08 | 57.23 | 57.38 | 21,476,442 | +0.64(+1.12%) |
Dec 06, 2021 | 56.88 | 57.28 | 56.60 | 56.75 | 20,842,970 | +0.64(+1.13%) |
Dec 03, 2021 | 57.06 | 57.35 | 55.61 | 56.11 | 23,889,502 | -0.36(-0.64%) |
Dec 02, 2021 | 55.05 | 56.75 | 54.50 | 56.47 | 31,701,034 | +1.37(+2.49%) |
Dec 01, 2021 | 56.12 | 57.16 | 55.06 | 55.10 | 33,239,178 | -0.05(-0.08%) |
Nov 30, 2021 | 55.72 | 56.38 | 54.98 | 55.14 | 37,948,612 | -1.61(-2.84%) |
Nov 29, 2021 | 57.66 | 58.19 | 56.48 | 56.76 | 20,528,710 | +0.31(+0.56%) |
Nov 26, 2021 | 55.77 | 56.60 | 54.87 | 56.44 | 27,107,524 | -2.05(-3.51%) |
Nov 24, 2021 | 57.67 | 58.83 | 57.67 | 58.50 | 17,221,122 | +0.32(+0.55%) |
Nov 23, 2021 | 57.31 | 58.41 | 57.06 | 58.18 | 22,979,022 | +1.49(+2.63%) |
Nov 22, 2021 | 55.59 | 57.63 | 55.59 | 56.68 | 24,446,954 | +0.77(+1.38%) |
Nov 19, 2021 | 57.03 | 57.16 | 55.67 | 55.91 | 34,763,636 | -2.71(-4.62%) |
Nov 18, 2021 | 59.12 | 59.47 | 58.57 | 58.62 | 18,376,272 | -0.65(-1.09%) |
Nov 17, 2021 | 59.33 | 60.12 | 59.14 | 59.26 | 16,906,532 | -0.65(-1.09%) |
Nov 16, 2021 | 59.29 | 60.24 | 59.29 | 59.92 | 18,398,322 | +0.60(+1.01%) |
Nov 15, 2021 | 58.76 | 59.68 | 58.26 | 59.32 | 20,448,560 | +0.51(+0.86%) |
Nov 12, 2021 | 58.94 | 59.32 | 58.59 | 58.81 | 19,705,300 | -0.45(-0.76%) |
Nov 11, 2021 | 59.15 | 59.74 | 59.00 | 59.26 | 14,441,737 | -0.50(-0.83%) |
Nov 10, 2021 | 60.19 | 59.76 | 22,254,138 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.80 | 60.35 | 59.39 | 60.34 | 20,597,146 | +0.58(+0.97%) |
Nov 08, 2021 | 59.60 | 60.36 | 59.45 | 59.76 | 19,450,292 | +0.64(+1.08%) |
Nov 05, 2021 | 59.15 | 59.40 | 58.70 | 59.12 | 20,416,910 | +0.55(+0.95%) |
Nov 04, 2021 | 58.81 | 59.00 | 58.04 | 58.57 | 19,484,280 | +0.44(+0.75%) |
Nov 03, 2021 | 58.23 | 58.60 | 57.89 | 58.13 | 19,103,744 | -0.81(-1.37%) |
Nov 02, 2021 | 59.13 | 59.51 | 58.80 | 58.94 | 17,943,620 | -0.74(-1.23%) |