Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.10 | 59.51 | 59.48 | 1,691,617 | +0.45(+0.76%) | |
Jan 28, 2022 | 56.79 | 59.03 | 56.05 | 59.03 | 1,557,267 | +1.90(+3.33%) |
Jan 27, 2022 | 59.33 | 59.66 | 56.38 | 57.12 | 1,918,917 | -2.16(-3.64%) |
Jan 26, 2022 | 61.15 | 61.70 | 59.13 | 59.28 | 1,051,438 | -1.18(-1.96%) |
Jan 25, 2022 | 60.75 | 61.38 | 59.75 | 60.46 | 1,105,827 | -1.44(-2.32%) |
Jan 24, 2022 | 60.87 | 62.29 | 58.49 | 61.90 | 1,326,726 | -0.02(-0.03%) |
Jan 21, 2022 | 63.25 | 63.80 | 61.40 | 61.92 | 1,184,015 | -1.90(-2.98%) |
Jan 20, 2022 | 65.57 | 66.22 | 63.69 | 63.82 | 1,543,807 | -1.73(-2.65%) |
Jan 19, 2022 | 67.02 | 67.11 | 65.44 | 65.56 | 981,640 | -1.09(-1.63%) |
Jan 18, 2022 | 68.31 | 68.52 | 66.45 | 66.64 | 831,897 | -1.90(-2.78%) |
Jan 14, 2022 | 68.54 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 66.83 | 69.55 | 66.65 | 68.44 | 1,859,888 | +2.06(+3.11%) |
Jan 12, 2022 | 66.75 | 67.23 | 66.33 | 66.38 | 1,043,391 | -0.13(-0.20%) |
Jan 11, 2022 | 66.87 | 66.96 | 65.40 | 66.52 | 1,037,787 | -0.18(-0.27%) |
Jan 10, 2022 | 67.67 | 67.96 | 66.33 | 66.69 | 1,103,743 | -0.61(-0.90%) |
Jan 07, 2022 | 66.87 | 68.95 | 66.49 | 67.30 | 2,081,433 | +0.28(+0.41%) |
Jan 06, 2022 | 65.98 | 67.22 | 65.41 | 67.02 | 954,425 | +1.68(+2.58%) |
Jan 05, 2022 | 65.93 | 66.86 | 65.32 | 65.34 | 1,615,257 | -0.39(-0.59%) |
Jan 04, 2022 | 63.75 | 65.98 | 63.75 | 65.72 | 1,253,220 | +2.62(+4.15%) |
Jan 03, 2022 | 61.30 | 63.25 | 60.73 | 63.11 | 1,044,998 | +2.75(+4.56%) |
Dec 31, 2021 | 60.97 | 61.50 | 60.31 | 60.35 | 620,273 | -0.61(-0.99%) |
Dec 30, 2021 | 60.62 | 61.84 | 60.54 | 60.96 | 603,278 | +0.14(+0.24%) |
Dec 29, 2021 | 60.61 | 61.10 | 60.12 | 60.82 | 535,154 | -0.01(-0.01%) |
Dec 28, 2021 | 60.74 | 61.41 | 60.59 | 60.82 | 649,929 | -0.13(-0.22%) |
Dec 27, 2021 | 59.87 | 61.01 | 59.69 | 60.96 | 664,891 | +0.54(+0.89%) |
Dec 23, 2021 | 60.45 | 60.79 | 60.03 | 60.42 | 659,136 | +0.41(+0.69%) |
Dec 22, 2021 | 59.49 | 60.53 | 59.49 | 60.01 | 656,508 | +0.18(+0.30%) |
Dec 21, 2021 | 59.53 | 60.69 | 59.23 | 59.83 | 1,268,700 | +1.36(+2.32%) |
Dec 20, 2021 | 58.94 | 59.02 | 57.12 | 58.48 | 1,141,446 | -1.60(-2.66%) |
Dec 17, 2021 | 59.39 | 60.40 | 59.14 | 60.08 | 1,267,943 | +0.84(+1.42%) |
Dec 16, 2021 | 60.57 | 60.97 | 58.91 | 59.23 | 780,933 | -1.01(-1.68%) |
Dec 15, 2021 | 59.98 | 60.31 | 58.59 | 60.24 | 805,129 | +0.45(+0.76%) |
Dec 14, 2021 | 59.48 | 60.74 | 59.10 | 59.79 | 1,052,042 | +0.58(+0.98%) |
Dec 13, 2021 | 60.61 | 60.61 | 58.16 | 59.21 | 1,430,959 | -1.76(-2.88%) |
Dec 10, 2021 | 60.35 | 60.97 | 58.58 | 60.97 | 1,349,176 | +0.79(+1.31%) |
Dec 09, 2021 | 60.99 | 61.29 | 59.57 | 60.18 | 760,057 | -1.59(-2.57%) |
Dec 08, 2021 | 60.74 | 62.59 | 60.53 | 61.77 | 1,237,156 | +0.99(+1.63%) |
Dec 07, 2021 | 60.08 | 60.84 | 59.95 | 60.78 | 1,156,696 | +1.46(+2.46%) |
Dec 06, 2021 | 57.55 | 60.27 | 57.29 | 59.32 | 1,298,196 | +2.66(+4.69%) |
Dec 03, 2021 | 57.63 | 58.33 | 55.66 | 56.66 | 1,120,299 | -1.04(-1.80%) |
Dec 02, 2021 | 56.18 | 58.66 | 55.17 | 57.70 | 1,771,323 | +2.95(+5.39%) |
Dec 01, 2021 | 57.58 | 58.20 | 54.71 | 54.75 | 1,365,013 | -1.49(-2.65%) |
Nov 30, 2021 | 56.30 | 56.65 | 55.81 | 56.24 | 1,883,861 | -0.83(-1.45%) |
Nov 29, 2021 | 57.72 | 57.84 | 56.08 | 57.07 | 921,484 | +0.03(+0.05%) |
Nov 26, 2021 | 58.79 | 58.79 | 55.70 | 57.04 | 984,132 | -3.63(-5.98%) |
Nov 24, 2021 | 59.97 | 60.76 | 59.71 | 60.67 | 588,753 | +0.70(+1.17%) |
Nov 23, 2021 | 59.98 | 60.83 | 59.48 | 59.97 | 560,922 | +0.38(+0.64%) |
Nov 22, 2021 | 59.23 | 60.20 | 58.74 | 59.59 | 773,252 | +0.55(+0.93%) |
Nov 19, 2021 | 59.73 | 60.36 | 58.29 | 59.04 | 932,034 | -1.17(-1.94%) |
Nov 18, 2021 | 60.10 | 60.41 | 59.97 | 60.21 | 865,631 | +0.08(+0.13%) |
Nov 17, 2021 | 60.50 | 60.76 | 59.18 | 60.13 | 895,930 | -0.79(-1.30%) |
Nov 16, 2021 | 62.37 | 62.48 | 60.57 | 60.92 | 764,514 | -1.59(-2.54%) |
Nov 15, 2021 | 61.55 | 62.54 | 61.18 | 62.51 | 556,353 | +1.15(+1.87%) |
Nov 12, 2021 | 62.27 | 62.67 | 61.18 | 61.37 | 585,073 | -0.87(-1.40%) |
Nov 11, 2021 | 61.87 | 62.75 | 61.41 | 62.24 | 596,197 | +0.26(+0.42%) |
Nov 10, 2021 | 61.47 | 61.98 | 512,641 | +0.15(+0.25%) | ||
Nov 09, 2021 | 62.16 | 62.51 | 61.58 | 61.83 | 504,942 | -0.52(-0.84%) |
Nov 08, 2021 | 61.07 | 62.37 | 60.96 | 62.35 | 866,940 | +1.28(+2.10%) |
Nov 05, 2021 | 60.04 | 61.81 | 59.87 | 61.07 | 991,964 | +2.25(+3.83%) |
Nov 04, 2021 | 60.00 | 60.25 | 58.38 | 58.82 | 694,593 | -1.12(-1.87%) |
Nov 03, 2021 | 57.18 | 60.49 | 57.18 | 59.94 | 800,965 | +2.61(+4.56%) |
Nov 02, 2021 | 58.62 | 58.74 | 56.91 | 57.33 | 860,804 | -1.35(-2.30%) |