Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.75 | 61.46 | 61.43 | 233,313 | +0.45(+0.74%) | |
Jan 28, 2022 | 59.94 | 60.97 | 59.41 | 60.97 | 209,434 | +1.03(+1.72%) |
Jan 27, 2022 | 60.40 | 61.04 | 59.68 | 59.94 | 351,830 | -0.02(-0.03%) |
Jan 26, 2022 | 60.56 | 60.94 | 59.46 | 59.96 | 323,610 | -0.14(-0.24%) |
Jan 25, 2022 | 59.58 | 60.50 | 58.86 | 60.10 | 424,185 | -0.12(-0.20%) |
Jan 24, 2022 | 59.49 | 60.28 | 58.33 | 60.22 | 459,283 | +0.09(+0.14%) |
Jan 21, 2022 | 60.63 | 61.06 | 60.07 | 60.14 | 285,947 | -0.63(-1.04%) |
Jan 20, 2022 | 61.40 | 61.90 | 60.71 | 60.77 | 459,149 | -0.46(-0.76%) |
Jan 19, 2022 | 61.95 | 62.05 | 61.22 | 61.23 | 156,891 | -0.48(-0.78%) |
Jan 18, 2022 | 62.10 | 62.10 | 61.52 | 61.71 | 227,926 | -0.83(-1.33%) |
Jan 14, 2022 | 62.54 | 0 | -0.10(-0.17%) | |||
Jan 13, 2022 | 63.06 | 63.22 | 62.54 | 62.65 | 145,005 | -0.37(-0.58%) |
Jan 12, 2022 | 63.09 | 63.15 | 62.80 | 63.02 | 106,986 | +0.08(+0.12%) |
Jan 11, 2022 | 62.70 | 62.96 | 62.20 | 62.94 | 185,711 | +0.30(+0.48%) |
Jan 10, 2022 | 62.57 | 62.65 | 62.02 | 62.64 | 222,539 | -0.07(-0.11%) |
Jan 07, 2022 | 62.48 | 62.87 | 62.43 | 62.71 | 148,455 | +0.13(+0.21%) |
Jan 06, 2022 | 62.62 | 62.76 | 62.39 | 62.57 | 182,839 | +0.09(+0.15%) |
Jan 05, 2022 | 63.14 | 63.37 | 62.46 | 62.48 | 171,960 | -0.55(-0.87%) |
Jan 04, 2022 | 62.84 | 63.18 | 62.84 | 63.03 | 130,298 | +0.44(+0.71%) |
Jan 03, 2022 | 62.47 | 62.58 | 62.10 | 62.58 | 222,845 | +0.21(+0.33%) |
Dec 31, 2021 | 62.23 | 62.61 | 62.23 | 62.37 | 85,908 | +0.04(+0.06%) |
Dec 30, 2021 | 62.62 | 62.71 | 62.32 | 62.34 | 250,093 | -0.14(-0.23%) |
Dec 29, 2021 | 62.28 | 62.59 | 62.28 | 62.48 | 86,732 | +0.19(+0.30%) |
Dec 28, 2021 | 62.20 | 62.47 | 62.20 | 62.29 | 249,912 | +0.07(+0.11%) |
Dec 27, 2021 | 61.57 | 62.24 | 61.57 | 62.22 | 132,788 | +0.74(+1.20%) |
Dec 23, 2021 | 61.64 | 61.65 | 61.41 | 61.49 | 273,297 | +0.24(+0.38%) |
Dec 22, 2021 | 60.76 | 61.25 | 60.64 | 61.25 | 105,305 | +0.51(+0.84%) |
Dec 21, 2021 | 60.52 | 60.81 | 60.33 | 60.74 | 198,523 | +0.54(+0.89%) |
Dec 20, 2021 | 60.06 | 60.22 | 59.68 | 60.20 | 260,104 | -0.47(-0.78%) |
Dec 17, 2021 | 61.15 | 61.19 | 60.64 | 60.67 | 125,780 | -0.83(-1.35%) |
Dec 16, 2021 | 61.58 | 61.86 | 61.30 | 61.51 | 174,874 | +0.17(+0.28%) |
Dec 15, 2021 | 60.70 | 61.35 | 60.52 | 61.34 | 285,928 | +0.74(+1.23%) |
Dec 14, 2021 | 60.50 | 60.81 | 60.39 | 60.59 | 228,548 | -0.21(-0.35%) |
Dec 13, 2021 | 60.89 | 61.03 | 60.70 | 60.80 | 354,501 | -0.14(-0.23%) |
Dec 10, 2021 | 60.61 | 60.94 | 60.52 | 60.94 | 166,281 | +0.71(+1.18%) |
Dec 09, 2021 | 60.18 | 60.44 | 60.12 | 60.23 | 232,797 | -0.06(-0.10%) |
Dec 08, 2021 | 60.39 | 60.41 | 60.05 | 60.30 | 115,999 | -0.07(-0.11%) |
Dec 07, 2021 | 60.13 | 60.48 | 60.07 | 60.36 | 155,886 | +0.69(+1.16%) |
Dec 06, 2021 | 59.49 | 59.90 | 59.40 | 59.67 | 145,394 | +0.67(+1.13%) |
Dec 03, 2021 | 59.15 | 59.34 | 58.59 | 59.00 | 159,364 | +0.05(+0.09%) |
Dec 02, 2021 | 58.24 | 59.24 | 58.22 | 58.95 | 215,161 | +0.75(+1.29%) |
Dec 01, 2021 | 59.07 | 59.66 | 58.20 | 58.20 | 140,253 | -0.24(-0.42%) |
Nov 30, 2021 | 59.24 | 59.31 | 58.42 | 58.45 | 134,581 | -1.18(-1.97%) |
Nov 29, 2021 | 59.70 | 59.83 | 59.40 | 59.62 | 86,022 | +0.39(+0.65%) |
Nov 26, 2021 | 59.46 | 59.66 | 59.08 | 59.24 | 100,500 | -1.12(-1.86%) |
Nov 24, 2021 | 60.19 | 60.37 | 60.11 | 60.36 | 88,803 | +0.05(+0.08%) |
Nov 23, 2021 | 60.00 | 60.38 | 59.92 | 60.31 | 90,209 | +0.32(+0.54%) |
Nov 22, 2021 | 59.98 | 60.54 | 59.98 | 59.98 | 92,121 | +0.15(+0.25%) |
Nov 19, 2021 | 60.01 | 60.01 | 59.82 | 59.84 | 47,465 | -0.23(-0.39%) |
Nov 18, 2021 | 60.07 | 60.09 | 60.05 | 60.07 | 45,185 | -0.07(-0.11%) |
Nov 17, 2021 | 60.15 | 60.21 | 60.02 | 60.14 | 108,774 | -0.08(-0.13%) |
Nov 16, 2021 | 60.19 | 60.43 | 60.18 | 60.22 | 74,493 | +0.09(+0.16%) |
Nov 15, 2021 | 60.28 | 60.28 | 60.03 | 60.12 | 72,173 | +0.01(+0.02%) |
Nov 12, 2021 | 60.07 | 60.21 | 59.85 | 60.11 | 137,302 | +0.28(+0.46%) |
Nov 11, 2021 | 59.90 | 59.92 | 59.81 | 59.83 | 62,296 | +0.03(+0.05%) |
Nov 10, 2021 | 59.83 | 59.80 | 55,849 | -0.13(-0.22%) | ||
Nov 09, 2021 | 59.92 | 59.93 | 59.77 | 59.93 | 70,778 | +0.00(+0.00%) |
Nov 08, 2021 | 60.16 | 60.16 | 59.76 | 59.93 | 68,077 | -0.02(-0.04%) |
Nov 05, 2021 | 60.02 | 60.23 | 59.81 | 59.96 | 59,242 | +0.18(+0.30%) |
Nov 04, 2021 | 59.87 | 59.90 | 59.55 | 59.78 | 182,549 | -0.10(-0.17%) |
Nov 03, 2021 | 59.49 | 59.90 | 59.49 | 59.88 | 48,431 | +0.31(+0.51%) |
Nov 02, 2021 | 59.27 | 59.67 | 59.27 | 59.58 | 149,500 | +0.38(+0.64%) |