Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.60 | 65.44 | 65.44 | 73,987 | +1.37(+2.14%) | |
Jan 28, 2022 | 63.13 | 64.18 | 61.94 | 64.07 | 91,527 | +0.68(+1.07%) |
Jan 27, 2022 | 64.19 | 65.12 | 62.74 | 63.39 | 97,312 | -0.33(-0.52%) |
Jan 26, 2022 | 64.31 | 65.74 | 62.79 | 63.72 | 164,058 | -0.08(-0.12%) |
Jan 25, 2022 | 66.07 | 66.07 | 62.91 | 63.80 | 122,751 | -3.09(-4.62%) |
Jan 24, 2022 | 64.38 | 67.13 | 63.22 | 66.89 | 130,595 | +1.66(+2.54%) |
Jan 21, 2022 | 64.36 | 66.46 | 64.20 | 65.23 | 100,494 | +0.26(+0.40%) |
Jan 20, 2022 | 67.87 | 68.00 | 64.54 | 64.97 | 104,530 | -2.45(-3.63%) |
Jan 19, 2022 | 68.16 | 68.39 | 67.15 | 67.42 | 122,551 | -0.24(-0.35%) |
Jan 18, 2022 | 68.40 | 68.40 | 66.12 | 67.66 | 129,039 | -1.37(-1.99%) |
Jan 14, 2022 | 69.03 | 0 | +0.16(+0.24%) | |||
Jan 13, 2022 | 67.02 | 69.06 | 67.02 | 68.87 | 105,050 | +2.30(+3.45%) |
Jan 12, 2022 | 67.25 | 68.18 | 66.32 | 66.57 | 180,474 | -0.45(-0.67%) |
Jan 11, 2022 | 66.91 | 67.56 | 65.15 | 67.02 | 179,322 | +0.36(+0.54%) |
Jan 10, 2022 | 67.26 | 67.54 | 66.14 | 66.66 | 133,304 | -1.16(-1.71%) |
Jan 07, 2022 | 72.02 | 72.02 | 67.77 | 67.82 | 86,775 | -4.27(-5.92%) |
Jan 06, 2022 | 71.52 | 72.77 | 71.15 | 72.09 | 87,528 | +0.93(+1.31%) |
Jan 05, 2022 | 72.41 | 72.59 | 71.16 | 71.16 | 79,910 | -1.02(-1.41%) |
Jan 04, 2022 | 72.71 | 73.44 | 71.50 | 72.18 | 63,686 | -0.20(-0.28%) |
Jan 03, 2022 | 72.21 | 72.76 | 71.12 | 72.38 | 139,335 | +0.70(+0.97%) |
Dec 31, 2021 | 71.41 | 72.02 | 71.18 | 71.68 | 98,630 | +0.41(+0.57%) |
Dec 30, 2021 | 72.16 | 72.97 | 71.27 | 71.27 | 69,799 | -1.15(-1.59%) |
Dec 29, 2021 | 72.70 | 72.88 | 71.62 | 72.43 | 150,521 | -0.11(-0.16%) |
Dec 28, 2021 | 73.24 | 74.04 | 72.09 | 72.54 | 116,711 | -0.83(-1.13%) |
Dec 27, 2021 | 72.21 | 73.37 | 72.03 | 73.37 | 62,847 | +1.34(+1.87%) |
Dec 23, 2021 | 71.30 | 72.42 | 68.14 | 72.02 | 80,779 | +1.13(+1.60%) |
Dec 22, 2021 | 70.33 | 71.29 | 70.28 | 70.89 | 152,373 | +0.51(+0.72%) |
Dec 21, 2021 | 70.44 | 71.47 | 70.04 | 70.39 | 89,276 | +0.22(+0.31%) |
Dec 20, 2021 | 68.69 | 70.17 | 67.94 | 70.17 | 101,992 | +0.43(+0.61%) |
Dec 17, 2021 | 69.39 | 70.48 | 68.37 | 69.74 | 253,219 | +0.07(+0.10%) |
Dec 16, 2021 | 71.06 | 71.36 | 69.38 | 69.67 | 94,855 | -1.23(-1.73%) |
Dec 15, 2021 | 68.42 | 71.19 | 68.23 | 70.90 | 129,621 | +2.66(+3.90%) |
Dec 14, 2021 | 68.38 | 69.34 | 67.71 | 68.24 | 269,827 | -0.32(-0.47%) |
Dec 13, 2021 | 69.70 | 69.70 | 68.47 | 68.57 | 141,049 | -1.29(-1.84%) |
Dec 10, 2021 | 69.92 | 70.21 | 68.54 | 69.85 | 134,730 | +0.56(+0.81%) |
Dec 09, 2021 | 70.64 | 71.40 | 69.26 | 69.29 | 75,968 | -1.68(-2.36%) |
Dec 08, 2021 | 70.10 | 71.21 | 69.64 | 70.97 | 143,930 | +1.05(+1.51%) |
Dec 07, 2021 | 70.56 | 71.39 | 69.71 | 69.91 | 62,406 | +0.08(+0.11%) |
Dec 06, 2021 | 70.28 | 70.58 | 68.90 | 69.84 | 93,986 | +0.41(+0.59%) |
Dec 03, 2021 | 71.33 | 71.33 | 68.87 | 69.43 | 84,632 | -1.94(-2.71%) |
Dec 02, 2021 | 70.06 | 71.75 | 68.87 | 71.37 | 124,861 | +1.36(+1.94%) |
Dec 01, 2021 | 74.36 | 74.68 | 69.39 | 70.01 | 145,941 | -2.77(-3.80%) |
Nov 30, 2021 | 74.29 | 74.29 | 72.38 | 72.77 | 265,627 | -2.09(-2.79%) |
Nov 29, 2021 | 74.55 | 76.19 | 73.47 | 74.86 | 226,146 | +2.36(+3.26%) |
Nov 26, 2021 | 73.94 | 75.38 | 71.94 | 72.50 | 108,135 | -3.04(-4.02%) |
Nov 24, 2021 | 75.98 | 77.20 | 75.04 | 75.53 | 79,452 | -1.15(-1.50%) |
Nov 23, 2021 | 75.78 | 77.37 | 75.31 | 76.68 | 142,197 | +0.87(+1.15%) |
Nov 22, 2021 | 75.20 | 76.49 | 75.02 | 75.81 | 114,129 | +0.94(+1.25%) |
Nov 19, 2021 | 73.46 | 75.27 | 73.23 | 74.87 | 120,758 | +1.36(+1.85%) |
Nov 18, 2021 | 73.96 | 73.64 | 72.45 | 73.51 | 130,425 | -0.22(-0.30%) |
Nov 17, 2021 | 75.18 | 75.18 | 72.88 | 73.73 | 140,895 | -1.39(-1.85%) |
Nov 16, 2021 | 74.07 | 76.09 | 73.88 | 75.12 | 106,608 | +0.96(+1.29%) |
Nov 15, 2021 | 74.35 | 74.99 | 73.79 | 74.16 | 122,958 | -0.04(-0.05%) |
Nov 12, 2021 | 73.80 | 74.53 | 73.58 | 74.20 | 110,269 | +0.64(+0.86%) |
Nov 11, 2021 | 72.97 | 74.49 | 72.44 | 73.56 | 135,783 | +0.73(+1.00%) |
Nov 10, 2021 | 71.80 | 72.89 | 72.83 | 91,387 | +0.54(+0.75%) | |
Nov 09, 2021 | 71.56 | 72.63 | 71.56 | 72.29 | 86,635 | +0.29(+0.41%) |
Nov 08, 2021 | 72.51 | 72.51 | 71.50 | 71.99 | 115,924 | +0.09(+0.13%) |
Nov 05, 2021 | 69.56 | 71.95 | 69.56 | 71.90 | 132,924 | +3.02(+4.38%) |
Nov 04, 2021 | 66.48 | 69.12 | 66.48 | 68.88 | 166,663 | +2.42(+3.64%) |
Nov 03, 2021 | 66.13 | 67.35 | 65.24 | 66.46 | 117,652 | +0.48(+0.73%) |
Nov 02, 2021 | 65.53 | 67.89 | 63.96 | 65.97 | 261,160 | +2.74(+4.34%) |