Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.99 | 70.68 | 5,964,682 | -0.87(-1.21%) | ||
Jan 28, 2022 | 69.89 | 71.54 | 69.74 | 71.55 | 6,229,998 | +1.62(+2.32%) |
Jan 27, 2022 | 68.65 | 70.90 | 68.56 | 69.93 | 8,704,125 | +1.82(+2.67%) |
Jan 26, 2022 | 65.96 | 68.35 | 65.62 | 68.11 | 6,528,223 | +3.68(+5.70%) |
Jan 25, 2022 | 63.61 | 64.86 | 61.86 | 64.43 | 4,443,324 | -0.21(-0.32%) |
Jan 24, 2022 | 64.46 | 64.86 | 62.86 | 64.64 | 4,494,166 | -0.33(-0.51%) |
Jan 21, 2022 | 65.24 | 65.64 | 64.40 | 64.97 | 5,404,580 | +0.05(+0.07%) |
Jan 20, 2022 | 67.00 | 67.30 | 64.85 | 64.92 | 4,036,053 | -1.99(-2.97%) |
Jan 19, 2022 | 67.44 | 67.97 | 66.91 | 66.91 | 2,799,670 | -0.25(-0.38%) |
Jan 18, 2022 | 66.87 | 67.40 | 66.41 | 67.17 | 2,221,904 | -0.26(-0.39%) |
Jan 14, 2022 | 67.43 | 0 | +0.61(+0.92%) | |||
Jan 13, 2022 | 66.58 | 67.13 | 66.52 | 66.82 | 2,048,567 | +0.45(+0.68%) |
Jan 12, 2022 | 66.49 | 66.87 | 65.79 | 66.37 | 2,359,871 | -0.06(-0.09%) |
Jan 11, 2022 | 66.16 | 66.50 | 65.56 | 66.42 | 2,634,718 | +0.52(+0.79%) |
Jan 10, 2022 | 65.80 | 66.44 | 65.21 | 65.90 | 2,741,561 | +0.11(+0.17%) |
Jan 07, 2022 | 65.35 | 65.84 | 64.98 | 65.79 | 2,153,199 | +0.56(+0.85%) |
Jan 06, 2022 | 65.07 | 65.66 | 64.85 | 65.23 | 2,037,323 | +0.57(+0.89%) |
Jan 05, 2022 | 65.23 | 65.66 | 64.62 | 64.66 | 2,828,708 | -0.51(-0.78%) |
Jan 04, 2022 | 64.61 | 65.68 | 64.44 | 65.17 | 3,075,905 | +1.19(+1.86%) |
Jan 03, 2022 | 63.71 | 64.24 | 63.49 | 63.98 | 2,264,558 | +0.28(+0.44%) |
Dec 31, 2021 | 62.86 | 63.86 | 62.77 | 63.70 | 1,411,733 | +0.69(+1.09%) |
Dec 30, 2021 | 63.33 | 63.53 | 62.98 | 63.01 | 962,288 | -0.14(-0.22%) |
Dec 29, 2021 | 63.19 | 63.58 | 63.02 | 63.15 | 1,116,206 | +0.08(+0.12%) |
Dec 28, 2021 | 62.20 | 63.12 | 62.20 | 63.08 | 1,114,019 | +0.81(+1.30%) |
Dec 27, 2021 | 61.77 | 62.29 | 61.49 | 62.27 | 1,250,262 | +0.59(+0.96%) |
Dec 23, 2021 | 61.07 | 61.94 | 61.00 | 61.67 | 3,099,487 | +0.77(+1.27%) |
Dec 22, 2021 | 61.12 | 61.47 | 60.69 | 60.90 | 2,188,402 | -0.20(-0.32%) |
Dec 21, 2021 | 60.85 | 61.67 | 60.85 | 61.10 | 2,078,329 | +0.57(+0.95%) |
Dec 20, 2021 | 60.98 | 60.98 | 59.41 | 60.52 | 2,406,377 | -0.99(-1.61%) |
Dec 17, 2021 | 62.09 | 62.45 | 61.35 | 61.51 | 5,431,083 | -0.85(-1.36%) |
Dec 16, 2021 | 61.59 | 63.00 | 61.50 | 62.36 | 2,613,487 | +1.03(+1.67%) |
Dec 15, 2021 | 61.11 | 61.47 | 60.34 | 61.33 | 2,014,112 | +0.22(+0.35%) |
Dec 14, 2021 | 60.94 | 61.93 | 60.79 | 61.12 | 2,407,610 | +0.20(+0.32%) |
Dec 13, 2021 | 60.04 | 61.20 | 59.94 | 60.92 | 3,064,670 | +1.12(+1.88%) |
Dec 10, 2021 | 60.16 | 60.39 | 59.63 | 59.80 | 2,826,041 | +0.16(+0.27%) |
Dec 09, 2021 | 60.13 | 60.16 | 59.41 | 59.64 | 2,367,228 | -0.80(-1.33%) |
Dec 08, 2021 | 60.48 | 60.90 | 60.27 | 60.44 | 2,104,230 | -0.03(-0.05%) |
Dec 07, 2021 | 59.68 | 60.60 | 59.54 | 60.47 | 1,788,707 | +0.99(+1.66%) |
Dec 06, 2021 | 59.52 | 60.10 | 59.13 | 59.48 | 2,722,381 | +0.55(+0.93%) |
Dec 03, 2021 | 59.12 | 59.87 | 58.49 | 58.93 | 2,434,909 | +0.12(+0.21%) |
Dec 02, 2021 | 58.48 | 59.34 | 58.30 | 58.81 | 2,218,436 | +0.55(+0.94%) |
Dec 01, 2021 | 59.66 | 60.35 | 58.24 | 58.26 | 2,304,863 | -0.37(-0.63%) |
Nov 30, 2021 | 60.14 | 60.32 | 58.62 | 58.63 | 5,078,503 | -2.45(-4.01%) |
Nov 29, 2021 | 61.32 | 61.60 | 60.61 | 61.08 | 2,281,195 | +0.39(+0.64%) |
Nov 26, 2021 | 61.19 | 61.20 | 60.20 | 60.69 | 2,315,038 | -1.81(-2.90%) |
Nov 24, 2021 | 62.91 | 63.00 | 62.23 | 62.50 | 3,524,861 | -0.41(-0.64%) |
Nov 23, 2021 | 62.64 | 63.12 | 62.11 | 62.91 | 2,627,101 | +0.31(+0.50%) |
Nov 22, 2021 | 61.61 | 63.04 | 61.50 | 62.60 | 2,709,188 | +1.02(+1.65%) |
Nov 19, 2021 | 62.77 | 62.95 | 61.28 | 61.58 | 5,172,275 | -1.18(-1.88%) |
Nov 18, 2021 | 61.96 | 62.98 | 62.74 | 62.76 | 2,790,816 | +0.88(+1.42%) |
Nov 17, 2021 | 62.37 | 62.43 | 61.78 | 61.88 | 2,053,453 | -0.70(-1.11%) |
Nov 16, 2021 | 62.89 | 62.98 | 62.19 | 62.58 | 2,087,157 | -0.17(-0.27%) |
Nov 15, 2021 | 62.26 | 62.78 | 61.74 | 62.75 | 2,163,402 | +0.96(+1.55%) |
Nov 12, 2021 | 62.10 | 62.18 | 61.11 | 61.79 | 1,611,511 | -0.20(-0.32%) |
Nov 11, 2021 | 61.38 | 62.14 | 61.24 | 61.99 | 1,918,266 | +0.70(+1.15%) |
Nov 10, 2021 | 60.63 | 61.37 | 61.28 | 2,979,998 | +0.90(+1.49%) | |
Nov 09, 2021 | 59.83 | 60.42 | 59.47 | 60.39 | 1,962,441 | +0.59(+0.99%) |
Nov 08, 2021 | 60.69 | 61.03 | 59.63 | 59.79 | 2,734,932 | -0.65(-1.07%) |
Nov 05, 2021 | 60.63 | 60.99 | 59.96 | 60.44 | 2,530,394 | +0.24(+0.40%) |
Nov 04, 2021 | 60.86 | 61.10 | 59.99 | 60.20 | 2,320,348 | -0.63(-1.03%) |
Nov 03, 2021 | 59.05 | 60.84 | 58.65 | 60.83 | 4,298,931 | +1.43(+2.41%) |
Nov 02, 2021 | 59.63 | 59.68 | 59.18 | 59.39 | 2,972,619 | -0.22(-0.38%) |