Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.32 | 59.21 | 59.17 | 616,743 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.55 | 58.75 | 56.20 | 58.74 | 700,406 | +2.28(+4.03%) |
Jan 27, 2022 | 57.46 | 58.04 | 56.13 | 56.46 | 743,267 | -0.88(-1.54%) |
Jan 26, 2022 | 58.81 | 59.47 | 57.12 | 57.35 | 525,698 | -1.00(-1.72%) |
Jan 25, 2022 | 57.76 | 58.68 | 57.26 | 58.35 | 504,808 | -0.17(-0.29%) |
Jan 24, 2022 | 57.46 | 58.71 | 56.72 | 58.52 | 739,556 | +0.73(+1.26%) |
Jan 21, 2022 | 58.15 | 59.11 | 57.77 | 57.79 | 677,550 | -0.30(-0.51%) |
Jan 20, 2022 | 59.78 | 60.01 | 58.01 | 58.09 | 613,454 | -1.67(-2.79%) |
Jan 19, 2022 | 60.51 | 61.03 | 59.73 | 59.75 | 393,830 | -0.75(-1.24%) |
Jan 18, 2022 | 61.09 | 61.12 | 60.40 | 60.50 | 389,617 | -0.96(-1.56%) |
Jan 14, 2022 | 61.46 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.56 | 61.98 | 61.26 | 61.77 | 349,877 | +0.50(+0.82%) |
Jan 12, 2022 | 61.31 | 61.82 | 61.23 | 61.26 | 483,221 | -0.14(-0.22%) |
Jan 11, 2022 | 62.13 | 62.19 | 61.26 | 61.40 | 647,462 | -0.85(-1.36%) |
Jan 10, 2022 | 62.22 | 62.33 | 61.46 | 62.24 | 491,869 | -0.14(-0.22%) |
Jan 07, 2022 | 62.79 | 63.15 | 62.21 | 62.38 | 522,039 | -0.73(-1.16%) |
Jan 06, 2022 | 63.13 | 63.63 | 62.69 | 63.11 | 342,875 | +0.21(+0.33%) |
Jan 05, 2022 | 64.33 | 64.62 | 62.67 | 62.90 | 561,035 | -1.42(-2.20%) |
Jan 04, 2022 | 63.91 | 64.87 | 63.69 | 64.32 | 455,190 | +0.50(+0.79%) |
Jan 03, 2022 | 64.34 | 64.51 | 62.99 | 63.81 | 310,099 | -0.53(-0.83%) |
Dec 31, 2021 | 64.28 | 64.92 | 64.28 | 64.34 | 401,701 | +0.07(+0.11%) |
Dec 30, 2021 | 63.68 | 64.55 | 63.44 | 64.27 | 537,721 | +0.48(+0.76%) |
Dec 29, 2021 | 63.54 | 63.83 | 63.04 | 63.79 | 449,077 | +0.43(+0.68%) |
Dec 28, 2021 | 62.92 | 63.45 | 62.76 | 63.36 | 418,223 | +0.59(+0.95%) |
Dec 27, 2021 | 61.78 | 62.79 | 61.36 | 62.76 | 405,275 | +1.05(+1.70%) |
Dec 23, 2021 | 61.53 | 61.83 | 61.26 | 61.71 | 453,227 | +0.24(+0.39%) |
Dec 22, 2021 | 61.09 | 61.48 | 60.97 | 61.47 | 572,026 | +0.53(+0.87%) |
Dec 21, 2021 | 60.67 | 61.33 | 60.59 | 60.94 | 484,794 | +0.91(+1.51%) |
Dec 20, 2021 | 59.77 | 60.08 | 58.57 | 60.03 | 895,949 | -0.39(-0.64%) |
Dec 17, 2021 | 60.19 | 61.23 | 60.17 | 60.42 | 1,543,633 | -0.04(-0.07%) |
Dec 16, 2021 | 60.53 | 61.16 | 59.87 | 60.46 | 632,596 | +0.04(+0.07%) |
Dec 15, 2021 | 60.90 | 61.50 | 59.84 | 60.42 | 1,015,885 | -0.48(-0.78%) |
Dec 14, 2021 | 61.27 | 61.69 | 60.87 | 60.89 | 1,188,775 | -0.42(-0.69%) |
Dec 13, 2021 | 61.12 | 61.84 | 61.12 | 61.32 | 1,371,582 | +0.20(+0.32%) |
Dec 10, 2021 | 61.59 | 61.66 | 60.81 | 61.12 | 1,466,851 | -0.05(-0.07%) |
Dec 09, 2021 | 61.34 | 61.60 | 60.52 | 61.16 | 3,981,130 | -2.96(-4.61%) |
Dec 08, 2021 | 62.86 | 64.45 | 62.86 | 64.12 | 514,262 | +0.79(+1.25%) |
Dec 07, 2021 | 63.72 | 63.98 | 62.90 | 63.33 | 637,251 | +0.27(+0.43%) |
Dec 06, 2021 | 62.60 | 63.56 | 62.02 | 63.06 | 437,184 | +1.18(+1.90%) |
Dec 03, 2021 | 61.86 | 62.20 | 61.35 | 61.88 | 407,219 | +0.31(+0.50%) |
Dec 02, 2021 | 59.91 | 61.89 | 59.91 | 61.58 | 664,187 | +1.85(+3.10%) |
Dec 01, 2021 | 61.29 | 62.55 | 59.69 | 59.73 | 525,344 | -1.00(-1.64%) |
Nov 30, 2021 | 61.87 | 62.00 | 60.72 | 60.72 | 835,389 | -1.72(-2.75%) |
Nov 29, 2021 | 62.21 | 63.14 | 61.65 | 62.44 | 671,415 | +0.54(+0.87%) |
Nov 26, 2021 | 61.75 | 62.28 | 60.96 | 61.90 | 384,353 | -0.91(-1.45%) |
Nov 24, 2021 | 61.63 | 62.98 | 61.58 | 62.82 | 383,485 | +1.04(+1.68%) |
Nov 23, 2021 | 62.22 | 62.55 | 61.71 | 61.78 | 657,722 | -0.46(-0.73%) |
Nov 22, 2021 | 62.50 | 62.91 | 62.05 | 62.23 | 372,345 | -0.17(-0.27%) |
Nov 19, 2021 | 62.58 | 63.05 | 62.07 | 62.40 | 536,194 | -0.39(-0.63%) |
Nov 18, 2021 | 62.19 | 63.01 | 62.58 | 62.80 | 692,647 | +0.87(+1.40%) |
Nov 17, 2021 | 62.65 | 62.65 | 60.93 | 61.93 | 707,730 | -0.79(-1.26%) |
Nov 16, 2021 | 63.52 | 63.64 | 62.30 | 62.72 | 386,217 | -0.57(-0.91%) |
Nov 15, 2021 | 62.91 | 63.29 | 62.58 | 63.29 | 397,006 | +0.70(+1.12%) |
Nov 12, 2021 | 63.02 | 63.07 | 62.44 | 62.59 | 265,478 | -0.27(-0.43%) |
Nov 11, 2021 | 62.57 | 62.88 | 62.17 | 62.86 | 224,980 | +0.28(+0.44%) |
Nov 10, 2021 | 62.60 | 62.58 | 332,923 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.35 | 63.41 | 62.41 | 62.50 | 372,722 | -0.65(-1.02%) |
Nov 08, 2021 | 63.84 | 63.84 | 62.56 | 63.15 | 285,006 | -0.37(-0.58%) |
Nov 05, 2021 | 62.93 | 64.21 | 62.91 | 63.52 | 421,210 | +0.77(+1.23%) |
Nov 04, 2021 | 63.16 | 64.11 | 62.72 | 62.74 | 471,762 | -0.34(-0.54%) |
Nov 03, 2021 | 63.87 | 64.35 | 62.88 | 63.09 | 958,873 | -0.99(-1.54%) |
Nov 02, 2021 | 64.35 | 64.35 | 63.74 | 64.07 | 364,517 | +0.20(+0.31%) |