Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.47 | 66.30 | 66.13 | 4,433,827 | +1.74(+2.70%) | |
Jan 28, 2022 | 62.14 | 64.50 | 61.03 | 64.39 | 4,373,458 | +1.82(+2.91%) |
Jan 27, 2022 | 62.73 | 63.65 | 61.74 | 62.57 | 8,563,081 | +2.53(+4.22%) |
Jan 26, 2022 | 61.69 | 61.87 | 59.52 | 60.03 | 4,274,731 | -0.57(-0.94%) |
Jan 25, 2022 | 60.84 | 61.81 | 59.52 | 60.60 | 4,702,770 | -1.13(-1.84%) |
Jan 24, 2022 | 60.84 | 62.02 | 58.84 | 61.74 | 7,376,775 | -0.52(-0.83%) |
Jan 21, 2022 | 62.79 | 63.37 | 61.61 | 62.26 | 7,349,761 | -1.04(-1.64%) |
Jan 20, 2022 | 63.39 | 64.72 | 62.88 | 63.29 | 4,016,124 | -0.05(-0.07%) |
Jan 19, 2022 | 64.12 | 64.41 | 62.73 | 63.34 | 2,930,918 | -0.57(-0.89%) |
Jan 18, 2022 | 64.35 | 64.87 | 63.33 | 63.91 | 5,902,229 | -1.11(-1.71%) |
Jan 14, 2022 | 65.02 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 66.84 | 67.03 | 64.82 | 65.70 | 6,832,020 | -1.14(-1.71%) |
Jan 12, 2022 | 67.03 | 67.94 | 65.36 | 66.85 | 3,641,496 | +0.17(+0.25%) |
Jan 11, 2022 | 64.39 | 66.69 | 63.99 | 66.68 | 2,908,956 | +2.11(+3.26%) |
Jan 10, 2022 | 64.26 | 64.62 | 62.60 | 64.57 | 8,082,688 | -0.58(-0.88%) |
Jan 07, 2022 | 66.13 | 66.13 | 64.21 | 65.15 | 5,092,038 | -0.58(-0.88%) |
Jan 06, 2022 | 66.13 | 66.22 | 63.98 | 65.72 | 6,803,870 | -0.03(-0.04%) |
Jan 05, 2022 | 70.27 | 70.32 | 65.23 | 65.75 | 6,461,776 | -3.74(-5.38%) |
Jan 04, 2022 | 68.19 | 69.93 | 67.69 | 69.49 | 4,863,704 | +1.92(+2.84%) |
Jan 03, 2022 | 68.92 | 69.20 | 67.38 | 67.57 | 5,719,879 | -0.85(-1.24%) |
Dec 31, 2021 | 68.91 | 69.36 | 67.62 | 68.42 | 5,174,685 | -0.58(-0.84%) |
Dec 30, 2021 | 69.07 | 69.82 | 68.92 | 69.00 | 1,751,483 | +0.23(+0.33%) |
Dec 29, 2021 | 69.00 | 69.46 | 68.36 | 68.77 | 1,433,991 | -0.63(-0.91%) |
Dec 28, 2021 | 69.93 | 71.22 | 69.32 | 69.41 | 1,743,582 | -0.52(-0.74%) |
Dec 27, 2021 | 70.44 | 70.77 | 69.64 | 69.93 | 2,002,595 | -0.24(-0.34%) |
Dec 23, 2021 | 68.53 | 70.56 | 68.53 | 70.16 | 1,864,241 | +1.89(+2.77%) |
Dec 22, 2021 | 67.78 | 68.50 | 67.31 | 68.27 | 2,427,077 | +0.35(+0.51%) |
Dec 21, 2021 | 65.39 | 68.57 | 65.39 | 67.92 | 5,516,906 | +3.14(+4.84%) |
Dec 20, 2021 | 65.16 | 65.56 | 63.93 | 64.79 | 3,681,469 | -1.66(-2.50%) |
Dec 17, 2021 | 65.81 | 67.31 | 64.93 | 66.45 | 9,152,670 | +0.51(+0.77%) |
Dec 16, 2021 | 67.30 | 67.69 | 64.73 | 65.94 | 5,637,409 | -0.34(-0.51%) |
Dec 15, 2021 | 64.82 | 66.55 | 63.95 | 66.28 | 4,003,580 | +1.54(+2.38%) |
Dec 14, 2021 | 65.18 | 66.79 | 64.47 | 64.74 | 3,470,084 | -1.02(-1.55%) |
Dec 13, 2021 | 65.66 | 66.31 | 65.23 | 65.76 | 3,335,461 | -0.04(-0.06%) |
Dec 10, 2021 | 67.21 | 68.21 | 65.80 | 65.80 | 5,674,545 | -0.79(-1.19%) |
Dec 09, 2021 | 67.07 | 68.53 | 66.59 | 66.59 | 3,693,543 | -0.53(-0.79%) |
Dec 08, 2021 | 66.53 | 68.16 | 66.53 | 67.12 | 4,479,063 | +0.06(+0.08%) |
Dec 07, 2021 | 67.72 | 68.63 | 66.43 | 67.06 | 6,437,681 | +0.79(+1.20%) |
Dec 06, 2021 | 66.96 | 67.56 | 65.83 | 66.27 | 5,892,176 | +0.04(+0.06%) |
Dec 03, 2021 | 68.10 | 68.63 | 64.84 | 66.23 | 4,051,825 | -1.60(-2.35%) |
Dec 02, 2021 | 67.81 | 69.23 | 67.27 | 67.83 | 4,653,867 | +1.09(+1.63%) |
Dec 01, 2021 | 68.40 | 70.48 | 66.69 | 66.74 | 3,403,137 | -0.12(-0.18%) |
Nov 30, 2021 | 68.72 | 69.20 | 66.48 | 66.87 | 4,145,619 | -2.43(-3.50%) |
Nov 29, 2021 | 69.26 | 69.84 | 68.16 | 69.29 | 2,896,753 | +1.52(+2.24%) |
Nov 26, 2021 | 68.02 | 68.53 | 66.93 | 67.77 | 1,747,330 | -2.09(-2.99%) |
Nov 24, 2021 | 69.07 | 70.42 | 68.50 | 69.86 | 2,643,069 | +0.13(+0.19%) |
Nov 23, 2021 | 71.25 | 71.52 | 69.65 | 69.73 | 2,640,268 | -1.93(-2.69%) |
Nov 22, 2021 | 71.43 | 73.58 | 71.13 | 71.65 | 3,328,781 | +0.85(+1.20%) |
Nov 19, 2021 | 71.31 | 71.40 | 70.00 | 70.80 | 1,720,620 | -0.43(-0.60%) |
Nov 18, 2021 | 70.93 | 71.53 | 71.24 | 71.23 | 2,443,648 | +0.38(+0.53%) |
Nov 17, 2021 | 71.20 | 71.42 | 70.38 | 70.85 | 1,214,196 | -0.27(-0.38%) |
Nov 16, 2021 | 71.31 | 71.64 | 70.81 | 71.12 | 1,592,370 | -0.29(-0.41%) |
Nov 15, 2021 | 70.48 | 71.72 | 70.18 | 71.41 | 1,649,451 | +1.04(+1.48%) |
Nov 12, 2021 | 70.26 | 70.69 | 69.72 | 70.37 | 1,538,156 | +0.07(+0.09%) |
Nov 11, 2021 | 70.20 | 70.68 | 69.72 | 70.31 | 1,844,057 | +0.86(+1.24%) |
Nov 10, 2021 | 70.85 | 69.36 | 69.44 | 2,579,492 | -2.15(-3.00%) | |
Nov 09, 2021 | 71.96 | 72.44 | 71.38 | 71.59 | 2,003,515 | -0.70(-0.97%) |
Nov 08, 2021 | 72.25 | 73.30 | 71.72 | 72.30 | 1,669,360 | +0.09(+0.13%) |
Nov 05, 2021 | 73.74 | 73.92 | 71.86 | 72.20 | 3,087,084 | -0.33(-0.45%) |
Nov 04, 2021 | 73.20 | 73.54 | 71.36 | 72.53 | 2,658,672 | -0.64(-0.87%) |
Nov 03, 2021 | 72.29 | 73.66 | 71.72 | 73.17 | 3,249,161 | +1.45(+2.03%) |
Nov 02, 2021 | 71.24 | 72.22 | 69.67 | 71.72 | 3,077,006 | +0.08(+0.12%) |