Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.82 | 77.95 | 77.76 | 2,535,426 | +0.49(+0.63%) | |
Jan 28, 2022 | 75.90 | 77.36 | 75.50 | 77.27 | 2,246,584 | +1.00(+1.31%) |
Jan 27, 2022 | 77.10 | 77.19 | 75.11 | 76.27 | 5,524,782 | +0.93(+1.23%) |
Jan 26, 2022 | 76.37 | 77.30 | 74.52 | 75.34 | 3,086,845 | -1.03(-1.35%) |
Jan 25, 2022 | 76.50 | 76.87 | 75.03 | 76.37 | 2,710,633 | -1.16(-1.50%) |
Jan 24, 2022 | 76.46 | 77.88 | 74.76 | 77.53 | 3,855,910 | +0.39(+0.51%) |
Jan 21, 2022 | 79.50 | 79.88 | 76.89 | 77.14 | 3,120,757 | -1.81(-2.29%) |
Jan 20, 2022 | 77.61 | 80.21 | 77.53 | 78.95 | 3,567,310 | +1.34(+1.73%) |
Jan 19, 2022 | 79.25 | 79.97 | 77.34 | 77.61 | 3,462,299 | -1.08(-1.37%) |
Jan 18, 2022 | 79.86 | 79.95 | 78.52 | 78.69 | 3,460,838 | -1.86(-2.31%) |
Jan 14, 2022 | 80.55 | 0 | +0.67(+0.84%) | |||
Jan 13, 2022 | 80.16 | 80.76 | 79.44 | 79.88 | 3,221,145 | -0.44(-0.55%) |
Jan 12, 2022 | 79.93 | 80.53 | 79.54 | 80.32 | 2,796,123 | +0.30(+0.37%) |
Jan 11, 2022 | 77.39 | 80.11 | 77.39 | 80.02 | 3,884,385 | +2.18(+2.80%) |
Jan 10, 2022 | 76.68 | 78.19 | 75.59 | 77.84 | 5,675,536 | +1.50(+1.96%) |
Jan 07, 2022 | 76.67 | 77.22 | 75.53 | 76.34 | 4,364,751 | -0.11(-0.14%) |
Jan 06, 2022 | 78.00 | 79.77 | 75.15 | 76.45 | 6,784,503 | -3.34(-4.19%) |
Jan 05, 2022 | 81.32 | 82.25 | 79.75 | 79.79 | 3,550,883 | -1.29(-1.59%) |
Jan 04, 2022 | 82.08 | 83.04 | 80.82 | 81.08 | 2,536,945 | -1.57(-1.90%) |
Jan 03, 2022 | 83.14 | 83.14 | 81.70 | 82.65 | 3,421,205 | +0.25(+0.30%) |
Dec 31, 2021 | 84.11 | 84.15 | 82.36 | 82.40 | 2,965,553 | -1.59(-1.89%) |
Dec 30, 2021 | 84.27 | 84.61 | 83.77 | 83.99 | 2,019,088 | -0.23(-0.27%) |
Dec 29, 2021 | 84.50 | 85.12 | 83.97 | 84.22 | 1,878,697 | -0.23(-0.27%) |
Dec 28, 2021 | 84.30 | 85.20 | 84.23 | 84.45 | 1,784,756 | +0.08(+0.09%) |
Dec 27, 2021 | 84.96 | 85.03 | 83.37 | 84.37 | 2,910,941 | -0.35(-0.41%) |
Dec 23, 2021 | 84.44 | 85.44 | 84.08 | 84.72 | 2,254,369 | +0.35(+0.41%) |
Dec 22, 2021 | 82.82 | 84.55 | 82.29 | 84.37 | 3,245,297 | +1.38(+1.66%) |
Dec 21, 2021 | 82.94 | 83.75 | 81.88 | 82.99 | 3,489,699 | +0.57(+0.69%) |
Dec 20, 2021 | 82.23 | 82.96 | 80.95 | 82.42 | 4,470,599 | -0.60(-0.72%) |
Dec 17, 2021 | 83.12 | 84.10 | 82.15 | 83.02 | 7,823,349 | +0.02(+0.02%) |
Dec 16, 2021 | 83.84 | 84.75 | 82.85 | 83.00 | 6,305,627 | -0.33(-0.40%) |
Dec 15, 2021 | 81.96 | 83.59 | 80.81 | 83.33 | 6,716,610 | +1.48(+1.81%) |
Dec 14, 2021 | 78.80 | 82.22 | 78.80 | 81.85 | 10,930,295 | +3.70(+4.73%) |
Dec 13, 2021 | 78.90 | 79.32 | 77.42 | 78.15 | 4,496,293 | -0.30(-0.38%) |
Dec 10, 2021 | 76.50 | 79.74 | 76.41 | 78.45 | 7,261,195 | +3.58(+4.78%) |
Dec 09, 2021 | 73.76 | 75.18 | 73.15 | 74.87 | 4,891,002 | +0.99(+1.34%) |
Dec 08, 2021 | 73.50 | 74.32 | 73.25 | 73.88 | 4,657,969 | +0.48(+0.65%) |
Dec 07, 2021 | 72.25 | 73.71 | 71.89 | 73.40 | 5,261,098 | +1.63(+2.27%) |
Dec 06, 2021 | 72.00 | 74.29 | 71.69 | 71.77 | 5,306,779 | +0.72(+1.01%) |
Dec 03, 2021 | 71.71 | 72.55 | 70.31 | 71.05 | 3,440,814 | -0.37(-0.52%) |
Dec 02, 2021 | 70.41 | 71.71 | 69.51 | 71.42 | 3,798,228 | +1.24(+1.77%) |
Dec 01, 2021 | 72.30 | 73.07 | 70.09 | 70.18 | 3,372,356 | -1.23(-1.72%) |
Nov 30, 2021 | 73.36 | 73.41 | 71.01 | 71.41 | 4,526,791 | -2.36(-3.20%) |
Nov 29, 2021 | 73.83 | 74.26 | 73.22 | 73.77 | 3,132,964 | -0.13(-0.18%) |
Nov 26, 2021 | 74.56 | 74.86 | 72.84 | 73.90 | 1,992,084 | -1.71(-2.26%) |
Nov 24, 2021 | 75.76 | 76.15 | 75.43 | 75.61 | 3,072,575 | -0.53(-0.70%) |
Nov 23, 2021 | 74.27 | 76.26 | 74.25 | 76.14 | 3,050,554 | +2.06(+2.78%) |
Nov 22, 2021 | 72.99 | 74.48 | 72.42 | 74.08 | 2,460,479 | +1.07(+1.47%) |
Nov 19, 2021 | 75.31 | 75.31 | 72.63 | 73.01 | 3,801,878 | -2.36(-3.13%) |
Nov 18, 2021 | 76.40 | 75.70 | 75.07 | 75.37 | 7,428,399 | -0.81(-1.06%) |
Nov 17, 2021 | 75.15 | 76.82 | 74.98 | 76.18 | 6,264,202 | +1.20(+1.60%) |
Nov 16, 2021 | 75.17 | 75.64 | 74.20 | 74.98 | 3,369,648 | -0.12(-0.16%) |
Nov 15, 2021 | 75.68 | 76.05 | 74.80 | 75.10 | 2,613,801 | -0.76(-1.00%) |
Nov 12, 2021 | 75.75 | 76.17 | 74.91 | 75.86 | 2,352,849 | +0.57(+0.76%) |
Nov 11, 2021 | 74.94 | 75.59 | 74.50 | 75.29 | 1,988,976 | +0.23(+0.31%) |
Nov 10, 2021 | 74.79 | 75.06 | 4,150,872 | +0.29(+0.39%) | ||
Nov 09, 2021 | 73.97 | 74.83 | 73.50 | 74.77 | 2,596,534 | +0.69(+0.93%) |
Nov 08, 2021 | 74.14 | 74.25 | 73.42 | 74.08 | 1,817,313 | -0.09(-0.12%) |
Nov 05, 2021 | 73.81 | 74.92 | 73.51 | 74.17 | 2,719,539 | +0.40(+0.54%) |
Nov 04, 2021 | 74.38 | 74.84 | 73.41 | 73.77 | 5,101,884 | -0.13(-0.18%) |
Nov 03, 2021 | 68.82 | 74.85 | 68.45 | 73.90 | 7,585,759 | +4.56(+6.58%) |
Nov 02, 2021 | 71.70 | 71.88 | 69.02 | 69.34 | 4,841,600 | -2.40(-3.35%) |