Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.17 | 72.32 | 71.96 | 6,241,256 | +1.07(+1.51%) | |
Jan 28, 2022 | 69.66 | 70.93 | 69.05 | 70.89 | 3,010,699 | +1.12(+1.60%) |
Jan 27, 2022 | 69.79 | 70.72 | 69.35 | 69.78 | 3,516,918 | +0.67(+0.97%) |
Jan 26, 2022 | 69.36 | 70.23 | 68.59 | 69.11 | 3,965,753 | -0.46(-0.67%) |
Jan 25, 2022 | 69.15 | 70.04 | 68.88 | 69.57 | 3,581,334 | -0.45(-0.64%) |
Jan 24, 2022 | 70.57 | 71.02 | 68.55 | 70.02 | 5,596,117 | -0.74(-1.05%) |
Jan 21, 2022 | 71.23 | 71.76 | 70.46 | 70.76 | 4,294,448 | +0.20(+0.28%) |
Jan 20, 2022 | 70.41 | 71.68 | 70.40 | 70.56 | 3,342,372 | +0.05(+0.08%) |
Jan 19, 2022 | 69.91 | 71.10 | 69.73 | 70.51 | 4,126,195 | +0.51(+0.73%) |
Jan 18, 2022 | 70.20 | 70.30 | 69.28 | 70.00 | 3,051,849 | -0.63(-0.90%) |
Jan 14, 2022 | 70.63 | 0 | -0.52(-0.73%) | |||
Jan 13, 2022 | 70.07 | 71.17 | 69.97 | 71.15 | 3,421,914 | +0.38(+0.54%) |
Jan 12, 2022 | 70.36 | 71.07 | 70.07 | 70.77 | 2,622,695 | +0.17(+0.24%) |
Jan 11, 2022 | 71.37 | 71.53 | 70.08 | 70.60 | 3,277,019 | -0.62(-0.88%) |
Jan 10, 2022 | 71.86 | 72.01 | 70.93 | 71.22 | 3,444,831 | -0.34(-0.47%) |
Jan 07, 2022 | 70.27 | 71.89 | 69.86 | 71.56 | 3,096,523 | +1.03(+1.45%) |
Jan 06, 2022 | 70.63 | 71.78 | 70.42 | 70.53 | 3,879,079 | -0.13(-0.19%) |
Jan 05, 2022 | 70.47 | 71.52 | 69.96 | 70.67 | 4,452,195 | +0.99(+1.42%) |
Jan 04, 2022 | 69.93 | 70.52 | 69.62 | 69.68 | 3,220,139 | -0.22(-0.32%) |
Jan 03, 2022 | 70.18 | 70.18 | 69.01 | 69.90 | 2,632,609 | -0.19(-0.27%) |
Dec 31, 2021 | 69.90 | 70.32 | 69.57 | 70.09 | 2,214,282 | +0.08(+0.11%) |
Dec 30, 2021 | 70.10 | 70.19 | 69.57 | 70.01 | 1,964,099 | +0.04(+0.06%) |
Dec 29, 2021 | 69.59 | 70.07 | 69.45 | 69.96 | 1,701,336 | +0.45(+0.65%) |
Dec 28, 2021 | 69.08 | 69.61 | 69.08 | 69.51 | 1,385,500 | +0.43(+0.62%) |
Dec 27, 2021 | 69.11 | 69.22 | 68.71 | 69.08 | 1,603,657 | +0.08(+0.12%) |
Dec 23, 2021 | 68.92 | 69.37 | 68.70 | 69.00 | 2,074,880 | +0.17(+0.25%) |
Dec 22, 2021 | 68.54 | 69.09 | 68.25 | 68.83 | 1,924,880 | +0.01(+0.01%) |
Dec 21, 2021 | 69.85 | 70.11 | 68.52 | 68.82 | 2,684,839 | -0.73(-1.05%) |
Dec 20, 2021 | 67.79 | 69.62 | 67.67 | 69.55 | 5,066,697 | +1.19(+1.74%) |
Dec 17, 2021 | 70.04 | 70.62 | 68.28 | 68.37 | 7,691,130 | -1.73(-2.47%) |
Dec 16, 2021 | 69.59 | 70.74 | 69.56 | 70.10 | 3,645,764 | +0.33(+0.47%) |
Dec 15, 2021 | 68.62 | 69.83 | 68.29 | 69.77 | 3,626,458 | +1.43(+2.09%) |
Dec 14, 2021 | 68.46 | 68.77 | 67.95 | 68.34 | 3,656,199 | -0.13(-0.20%) |
Dec 13, 2021 | 67.68 | 68.89 | 67.39 | 68.47 | 2,947,321 | +0.70(+1.04%) |
Dec 10, 2021 | 68.09 | 68.37 | 67.57 | 67.77 | 3,488,006 | -0.21(-0.30%) |
Dec 09, 2021 | 67.16 | 68.46 | 66.78 | 67.97 | 6,005,697 | +0.95(+1.41%) |
Dec 08, 2021 | 67.32 | 67.75 | 66.74 | 67.03 | 3,913,079 | -0.29(-0.44%) |
Dec 07, 2021 | 66.38 | 67.69 | 66.18 | 67.32 | 6,839,920 | +1.04(+1.57%) |
Dec 06, 2021 | 65.47 | 67.05 | 65.31 | 66.28 | 5,352,165 | +1.12(+1.71%) |
Dec 03, 2021 | 64.40 | 65.22 | 63.57 | 65.16 | 4,121,439 | +1.07(+1.67%) |
Dec 02, 2021 | 62.78 | 64.68 | 62.78 | 64.09 | 4,574,375 | +1.45(+2.31%) |
Dec 01, 2021 | 63.28 | 64.40 | 62.62 | 62.65 | 4,534,883 | -0.31(-0.49%) |
Nov 30, 2021 | 65.43 | 65.43 | 62.91 | 62.96 | 7,456,256 | -2.85(-4.33%) |
Nov 29, 2021 | 65.67 | 66.06 | 65.03 | 65.80 | 4,730,385 | +0.66(+1.02%) |
Nov 26, 2021 | 65.95 | 66.25 | 65.03 | 65.14 | 2,285,784 | -1.09(-1.64%) |
Nov 24, 2021 | 66.19 | 66.38 | 65.70 | 66.23 | 2,688,737 | +0.07(+0.11%) |
Nov 23, 2021 | 65.60 | 66.58 | 65.31 | 66.16 | 2,807,067 | +0.69(+1.05%) |
Nov 22, 2021 | 65.41 | 65.80 | 64.95 | 65.47 | 4,658,587 | -0.13(-0.20%) |
Nov 19, 2021 | 66.68 | 66.68 | 65.56 | 65.60 | 6,256,438 | -0.88(-1.33%) |
Nov 18, 2021 | 66.66 | 66.93 | 66.28 | 66.48 | 3,760,995 | -0.14(-0.21%) |
Nov 17, 2021 | 66.42 | 66.77 | 65.91 | 66.63 | 3,440,683 | -0.05(-0.08%) |
Nov 16, 2021 | 67.16 | 67.48 | 66.58 | 66.68 | 4,287,821 | -0.42(-0.62%) |
Nov 15, 2021 | 66.27 | 67.11 | 65.92 | 67.09 | 3,569,309 | +1.01(+1.53%) |
Nov 12, 2021 | 66.53 | 66.65 | 66.06 | 66.09 | 3,676,887 | -0.29(-0.44%) |
Nov 11, 2021 | 66.71 | 66.88 | 66.13 | 66.38 | 3,144,307 | -0.54(-0.81%) |
Nov 10, 2021 | 66.25 | 66.95 | 66.92 | 3,194,648 | +0.97(+1.47%) | |
Nov 09, 2021 | 65.78 | 66.56 | 65.56 | 65.95 | 3,874,083 | +0.00(+0.00%) |
Nov 08, 2021 | 67.55 | 67.58 | 64.88 | 65.95 | 4,630,700 | -1.72(-2.55%) |
Nov 05, 2021 | 67.10 | 67.79 | 66.94 | 67.67 | 2,927,404 | +0.96(+1.44%) |
Nov 04, 2021 | 66.64 | 67.05 | 65.94 | 66.71 | 3,912,594 | -0.04(-0.05%) |
Nov 03, 2021 | 66.61 | 67.13 | 66.12 | 66.74 | 2,630,767 | -0.01(-0.01%) |
Nov 02, 2021 | 66.86 | 68.04 | 66.15 | 66.75 | 3,079,242 | +0.07(+0.11%) |