Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.10 | 70.44 | 70.02 | 39,130,816 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.10 | 69.70 | 68.16 | 69.39 | 33,193,458 | +0.15(+0.21%) |
Jan 27, 2022 | 69.56 | 70.06 | 68.20 | 69.24 | 31,631,204 | +0.88(+1.28%) |
Jan 26, 2022 | 69.53 | 70.05 | 67.74 | 68.37 | 38,237,984 | -0.70(-1.01%) |
Jan 25, 2022 | 66.91 | 69.35 | 65.81 | 69.07 | 42,578,852 | +1.97(+2.94%) |
Jan 24, 2022 | 65.33 | 67.36 | 64.34 | 67.10 | 45,030,240 | +0.57(+0.86%) |
Jan 21, 2022 | 67.45 | 67.45 | 65.48 | 66.52 | 39,077,580 | -1.01(-1.50%) |
Jan 20, 2022 | 66.83 | 68.55 | 66.61 | 67.54 | 29,021,658 | +0.15(+0.22%) |
Jan 19, 2022 | 67.98 | 68.08 | 66.87 | 67.39 | 28,652,248 | +0.03(+0.04%) |
Jan 18, 2022 | 67.12 | 68.10 | 66.38 | 67.36 | 35,628,464 | +1.12(+1.68%) |
Jan 14, 2022 | 66.25 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.56 | 65.98 | 64.81 | 65.10 | 22,599,490 | -0.47(-0.72%) |
Jan 12, 2022 | 65.57 | 66.19 | 65.11 | 65.57 | 25,026,972 | -0.19(-0.29%) |
Jan 11, 2022 | 63.50 | 65.81 | 63.21 | 65.77 | 35,721,240 | +2.65(+4.21%) |
Jan 10, 2022 | 63.57 | 63.76 | 62.63 | 63.11 | 24,686,614 | -0.38(-0.60%) |
Jan 07, 2022 | 63.16 | 63.77 | 62.66 | 63.49 | 26,021,172 | +0.52(+0.82%) |
Jan 06, 2022 | 62.68 | 63.12 | 61.82 | 62.98 | 33,253,828 | +1.45(+2.35%) |
Jan 05, 2022 | 61.30 | 62.32 | 61.28 | 61.53 | 36,897,892 | +0.76(+1.24%) |
Jan 04, 2022 | 59.11 | 61.01 | 59.09 | 60.77 | 41,841,124 | +2.20(+3.76%) |
Jan 03, 2022 | 56.45 | 58.62 | 56.42 | 58.57 | 26,343,262 | +2.17(+3.84%) |
Dec 31, 2021 | 55.99 | 56.66 | 55.95 | 56.40 | 15,266,606 | +0.37(+0.66%) |
Dec 30, 2021 | 56.43 | 56.78 | 56.01 | 56.03 | 12,942,847 | -0.33(-0.59%) |
Dec 29, 2021 | 56.67 | 56.78 | 56.15 | 56.37 | 13,974,868 | -0.50(-0.88%) |
Dec 28, 2021 | 57.07 | 57.44 | 56.60 | 56.86 | 13,865,742 | -0.18(-0.32%) |
Dec 27, 2021 | 56.16 | 57.10 | 55.69 | 57.05 | 13,663,418 | +0.80(+1.43%) |
Dec 23, 2021 | 56.38 | 57.00 | 56.23 | 56.25 | 14,692,884 | +0.03(+0.05%) |
Dec 22, 2021 | 55.62 | 56.56 | 55.28 | 56.22 | 15,247,429 | +0.45(+0.81%) |
Dec 21, 2021 | 55.08 | 55.93 | 55.05 | 55.77 | 21,474,410 | +1.24(+2.27%) |
Dec 20, 2021 | 54.19 | 54.61 | 53.43 | 54.53 | 23,749,776 | -0.80(-1.45%) |
Dec 17, 2021 | 56.18 | 56.48 | 55.02 | 55.33 | 48,579,232 | -1.24(-2.18%) |
Dec 16, 2021 | 56.63 | 57.56 | 56.50 | 56.57 | 22,974,486 | +0.22(+0.39%) |
Dec 15, 2021 | 56.40 | 56.69 | 55.32 | 56.35 | 21,653,442 | -0.38(-0.67%) |
Dec 14, 2021 | 56.47 | 57.58 | 56.43 | 56.73 | 24,463,100 | -0.08(-0.15%) |
Dec 13, 2021 | 57.58 | 57.81 | 56.55 | 56.81 | 19,299,400 | -1.27(-2.19%) |
Dec 10, 2021 | 58.32 | 58.39 | 57.36 | 58.08 | 19,465,196 | +0.37(+0.64%) |
Dec 09, 2021 | 57.20 | 57.86 | 56.97 | 57.71 | 18,342,668 | +0.15(+0.26%) |
Dec 08, 2021 | 57.71 | 58.25 | 57.46 | 57.56 | 19,743,084 | +0.17(+0.29%) |
Dec 07, 2021 | 57.46 | 58.10 | 57.24 | 57.40 | 21,470,756 | +0.64(+1.12%) |
Dec 06, 2021 | 56.89 | 57.30 | 56.61 | 56.76 | 20,837,452 | +0.64(+1.13%) |
Dec 03, 2021 | 57.08 | 57.36 | 55.62 | 56.13 | 23,883,178 | -0.36(-0.64%) |
Dec 02, 2021 | 55.07 | 56.76 | 54.51 | 56.49 | 31,692,642 | +1.37(+2.49%) |
Dec 01, 2021 | 56.14 | 57.18 | 55.08 | 55.11 | 33,230,378 | -0.05(-0.08%) |
Nov 30, 2021 | 55.73 | 56.40 | 54.99 | 55.16 | 37,938,568 | -1.61(-2.84%) |
Nov 29, 2021 | 57.67 | 58.20 | 56.50 | 56.77 | 20,523,276 | +0.31(+0.56%) |
Nov 26, 2021 | 55.79 | 56.62 | 54.88 | 56.46 | 27,100,348 | -2.06(-3.51%) |
Nov 24, 2021 | 57.68 | 58.85 | 57.68 | 58.51 | 17,216,562 | +0.32(+0.55%) |
Nov 23, 2021 | 57.32 | 58.42 | 57.08 | 58.19 | 22,972,940 | +1.49(+2.63%) |
Nov 22, 2021 | 55.60 | 57.65 | 55.60 | 56.70 | 24,440,482 | +0.77(+1.38%) |
Nov 19, 2021 | 57.05 | 57.18 | 55.68 | 55.92 | 34,754,436 | -2.71(-4.62%) |
Nov 18, 2021 | 59.14 | 59.48 | 58.59 | 58.63 | 18,371,406 | -0.65(-1.09%) |
Nov 17, 2021 | 59.34 | 60.14 | 59.16 | 59.28 | 16,902,056 | -0.65(-1.09%) |
Nov 16, 2021 | 59.31 | 60.26 | 59.31 | 59.93 | 18,393,452 | +0.60(+1.01%) |
Nov 15, 2021 | 58.77 | 59.70 | 58.27 | 59.33 | 20,443,146 | +0.51(+0.86%) |
Nov 12, 2021 | 58.96 | 59.33 | 58.61 | 58.83 | 19,700,084 | -0.45(-0.76%) |
Nov 11, 2021 | 59.17 | 59.75 | 59.01 | 59.28 | 14,437,914 | -0.50(-0.83%) |
Nov 10, 2021 | 60.21 | 59.78 | 22,248,248 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.82 | 60.37 | 59.40 | 60.36 | 20,591,692 | +0.58(+0.97%) |
Nov 08, 2021 | 59.62 | 60.38 | 59.47 | 59.78 | 19,445,142 | +0.64(+1.08%) |
Nov 05, 2021 | 59.17 | 59.42 | 58.72 | 59.14 | 20,411,506 | +0.55(+0.95%) |
Nov 04, 2021 | 58.83 | 59.02 | 58.06 | 58.58 | 19,479,122 | +0.44(+0.75%) |
Nov 03, 2021 | 58.25 | 58.62 | 57.90 | 58.15 | 19,098,686 | -0.81(-1.37%) |
Nov 02, 2021 | 59.15 | 59.53 | 58.81 | 58.96 | 17,938,870 | -0.74(-1.23%) |