Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.94 | 73.72 | 1,781,257 | +1.42(+1.97%) | ||
Jan 28, 2022 | 72.16 | 74.83 | 70.44 | 72.30 | 3,466,721 | -6.52(-8.28%) |
Jan 27, 2022 | 80.66 | 81.25 | 78.23 | 78.82 | 1,412,658 | -2.08(-2.58%) |
Jan 26, 2022 | 82.97 | 83.58 | 80.31 | 80.90 | 787,977 | -1.15(-1.40%) |
Jan 25, 2022 | 82.19 | 83.32 | 79.59 | 82.06 | 1,399,054 | -1.23(-1.48%) |
Jan 24, 2022 | 82.54 | 83.50 | 80.63 | 83.29 | 1,512,985 | +1.27(+1.55%) |
Jan 21, 2022 | 82.08 | 83.47 | 81.90 | 82.02 | 824,646 | -0.37(-0.45%) |
Jan 20, 2022 | 83.98 | 84.39 | 82.19 | 82.39 | 415,336 | -1.24(-1.48%) |
Jan 19, 2022 | 84.32 | 84.86 | 83.37 | 83.63 | 1,022,144 | -0.95(-1.12%) |
Jan 18, 2022 | 84.83 | 84.83 | 82.86 | 84.58 | 879,937 | -0.87(-1.02%) |
Jan 14, 2022 | 85.46 | 0 | +2.57(+3.11%) | |||
Jan 13, 2022 | 82.71 | 83.35 | 82.53 | 82.88 | 954,176 | +0.52(+0.63%) |
Jan 12, 2022 | 82.61 | 83.07 | 81.64 | 82.37 | 676,232 | -0.63(-0.76%) |
Jan 11, 2022 | 83.58 | 83.58 | 81.76 | 83.00 | 1,113,675 | -0.12(-0.15%) |
Jan 10, 2022 | 83.92 | 84.24 | 82.61 | 83.12 | 1,090,318 | -0.86(-1.02%) |
Jan 07, 2022 | 83.92 | 84.72 | 83.48 | 83.98 | 558,390 | +0.39(+0.47%) |
Jan 06, 2022 | 85.16 | 85.49 | 83.38 | 83.59 | 545,014 | -1.64(-1.93%) |
Jan 05, 2022 | 86.41 | 87.25 | 85.01 | 85.23 | 568,384 | -1.51(-1.74%) |
Jan 04, 2022 | 85.31 | 87.43 | 85.06 | 86.74 | 1,227,732 | +2.00(+2.36%) |
Jan 03, 2022 | 81.56 | 84.85 | 81.56 | 84.74 | 1,065,165 | +3.28(+4.02%) |
Dec 31, 2021 | 81.52 | 81.90 | 81.21 | 81.46 | 352,250 | -0.20(-0.25%) |
Dec 30, 2021 | 82.25 | 82.50 | 81.66 | 81.66 | 338,392 | -0.16(-0.20%) |
Dec 29, 2021 | 81.67 | 82.23 | 81.43 | 81.83 | 360,000 | +0.47(+0.58%) |
Dec 28, 2021 | 80.60 | 81.61 | 80.54 | 81.36 | 359,515 | +0.65(+0.81%) |
Dec 27, 2021 | 80.00 | 80.83 | 79.59 | 80.70 | 250,639 | +0.96(+1.20%) |
Dec 23, 2021 | 79.35 | 80.01 | 78.91 | 79.74 | 282,037 | +0.59(+0.74%) |
Dec 22, 2021 | 78.99 | 80.12 | 78.68 | 79.16 | 459,621 | +0.11(+0.13%) |
Dec 21, 2021 | 78.41 | 79.85 | 78.05 | 79.05 | 868,259 | +1.05(+1.34%) |
Dec 20, 2021 | 78.03 | 78.42 | 76.71 | 78.00 | 779,859 | -0.72(-0.92%) |
Dec 17, 2021 | 78.94 | 79.68 | 77.87 | 78.72 | 1,180,602 | -0.78(-0.98%) |
Dec 16, 2021 | 79.75 | 80.36 | 78.98 | 79.50 | 758,481 | -0.28(-0.35%) |
Dec 15, 2021 | 80.61 | 81.06 | 79.14 | 79.78 | 848,968 | -1.05(-1.30%) |
Dec 14, 2021 | 81.20 | 81.78 | 80.79 | 80.83 | 986,627 | -0.59(-0.72%) |
Dec 13, 2021 | 80.30 | 81.84 | 79.96 | 81.41 | 821,512 | +1.26(+1.57%) |
Dec 10, 2021 | 80.39 | 80.63 | 79.65 | 80.16 | 740,288 | -0.11(-0.13%) |
Dec 09, 2021 | 82.07 | 82.30 | 79.88 | 80.26 | 781,967 | -1.87(-2.28%) |
Dec 08, 2021 | 82.51 | 82.85 | 81.53 | 82.13 | 522,411 | -0.72(-0.87%) |
Dec 07, 2021 | 83.24 | 83.70 | 82.52 | 82.86 | 546,587 | -0.23(-0.28%) |
Dec 06, 2021 | 83.64 | 84.71 | 82.77 | 83.09 | 564,324 | +0.47(+0.57%) |
Dec 03, 2021 | 83.26 | 83.90 | 82.20 | 82.61 | 779,399 | -0.40(-0.49%) |
Dec 02, 2021 | 80.82 | 83.66 | 80.82 | 83.02 | 978,513 | +2.40(+2.98%) |
Dec 01, 2021 | 81.61 | 83.06 | 80.62 | 80.62 | 749,482 | -0.03(-0.04%) |
Nov 30, 2021 | 82.14 | 82.14 | 80.55 | 80.65 | 1,295,531 | -2.06(-2.49%) |
Nov 29, 2021 | 82.21 | 83.26 | 81.98 | 82.70 | 822,160 | +0.85(+1.03%) |
Nov 26, 2021 | 83.43 | 83.43 | 81.78 | 81.86 | 776,681 | -1.72(-2.06%) |
Nov 24, 2021 | 84.52 | 85.16 | 83.40 | 83.58 | 675,202 | -0.94(-1.11%) |
Nov 23, 2021 | 84.83 | 85.25 | 84.41 | 84.52 | 671,768 | -0.48(-0.57%) |
Nov 22, 2021 | 84.01 | 85.73 | 83.57 | 85.00 | 452,038 | +1.09(+1.29%) |
Nov 19, 2021 | 83.68 | 84.44 | 83.06 | 83.91 | 883,656 | +0.50(+0.60%) |
Nov 18, 2021 | 85.79 | 83.94 | 83.40 | 83.41 | 559,292 | -1.92(-2.25%) |
Nov 17, 2021 | 84.64 | 85.89 | 84.26 | 85.33 | 1,287,409 | +0.20(+0.24%) |
Nov 16, 2021 | 85.17 | 86.07 | 85.03 | 85.13 | 502,541 | -0.40(-0.47%) |
Nov 15, 2021 | 86.36 | 86.55 | 85.41 | 85.54 | 704,564 | -0.79(-0.91%) |
Nov 12, 2021 | 85.27 | 87.03 | 84.91 | 86.32 | 950,184 | +1.41(+1.66%) |
Nov 11, 2021 | 84.38 | 85.04 | 83.97 | 84.91 | 664,174 | +0.47(+0.56%) |
Nov 10, 2021 | 83.77 | 84.44 | 782,081 | +0.42(+0.50%) | ||
Nov 09, 2021 | 83.82 | 84.45 | 83.37 | 84.02 | 914,388 | +0.09(+0.10%) |
Nov 08, 2021 | 83.25 | 84.01 | 82.88 | 83.94 | 485,760 | +0.89(+1.07%) |
Nov 05, 2021 | 83.75 | 84.72 | 82.49 | 83.05 | 678,183 | -0.59(-0.71%) |
Nov 04, 2021 | 83.22 | 84.27 | 82.86 | 83.64 | 540,649 | +0.65(+0.78%) |
Nov 03, 2021 | 83.91 | 84.19 | 82.17 | 82.99 | 890,124 | -0.99(-1.18%) |
Nov 02, 2021 | 83.86 | 84.59 | 83.16 | 83.98 | 1,242,562 | +0.17(+0.21%) |