Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.81 | 76.23 | 75.86 | 937,913 | +0.57(+0.75%) | |
Jan 28, 2022 | 75.05 | 75.31 | 73.48 | 75.30 | 451,198 | +0.06(+0.09%) |
Jan 27, 2022 | 76.67 | 76.88 | 74.50 | 75.23 | 580,491 | -1.01(-1.33%) |
Jan 26, 2022 | 77.12 | 77.77 | 75.26 | 76.24 | 347,546 | -0.34(-0.45%) |
Jan 25, 2022 | 76.98 | 77.10 | 75.23 | 76.59 | 558,875 | -1.30(-1.67%) |
Jan 24, 2022 | 75.71 | 78.12 | 75.71 | 77.89 | 645,276 | +1.10(+1.43%) |
Jan 21, 2022 | 76.00 | 77.34 | 75.71 | 76.79 | 484,610 | +0.44(+0.57%) |
Jan 20, 2022 | 77.25 | 78.28 | 76.25 | 76.36 | 380,644 | -0.92(-1.19%) |
Jan 19, 2022 | 78.46 | 78.47 | 77.00 | 77.28 | 378,046 | -0.50(-0.65%) |
Jan 18, 2022 | 79.08 | 79.24 | 77.00 | 77.78 | 436,503 | -1.57(-1.98%) |
Jan 14, 2022 | 79.35 | 0 | -0.25(-0.32%) | |||
Jan 13, 2022 | 78.72 | 79.84 | 78.63 | 79.60 | 521,271 | +1.45(+1.85%) |
Jan 12, 2022 | 77.78 | 78.72 | 77.55 | 78.15 | 612,504 | +0.38(+0.49%) |
Jan 11, 2022 | 76.82 | 77.78 | 76.11 | 77.77 | 449,967 | +0.53(+0.69%) |
Jan 10, 2022 | 77.12 | 77.34 | 76.29 | 77.24 | 445,888 | +0.15(+0.19%) |
Jan 07, 2022 | 76.77 | 77.31 | 76.43 | 77.09 | 539,573 | +0.41(+0.54%) |
Jan 06, 2022 | 77.64 | 77.67 | 76.21 | 76.67 | 398,427 | -0.45(-0.59%) |
Jan 05, 2022 | 78.08 | 79.01 | 77.03 | 77.13 | 439,844 | -0.80(-1.03%) |
Jan 04, 2022 | 77.50 | 79.01 | 77.50 | 77.93 | 450,772 | +0.62(+0.80%) |
Jan 03, 2022 | 77.67 | 78.42 | 76.78 | 77.31 | 415,434 | -0.10(-0.13%) |
Dec 31, 2021 | 77.45 | 77.79 | 76.99 | 77.41 | 157,142 | +0.11(+0.14%) |
Dec 30, 2021 | 78.35 | 78.55 | 77.10 | 77.30 | 316,939 | -1.11(-1.41%) |
Dec 29, 2021 | 77.67 | 78.65 | 77.67 | 78.41 | 296,212 | +0.49(+0.63%) |
Dec 28, 2021 | 77.80 | 78.95 | 77.49 | 77.92 | 356,161 | +0.09(+0.12%) |
Dec 27, 2021 | 77.26 | 78.33 | 76.98 | 77.83 | 328,083 | +0.52(+0.68%) |
Dec 23, 2021 | 78.14 | 78.83 | 77.26 | 77.30 | 364,007 | +0.30(+0.39%) |
Dec 22, 2021 | 77.90 | 79.02 | 75.63 | 77.00 | 852,154 | -0.33(-0.43%) |
Dec 21, 2021 | 76.12 | 77.57 | 75.82 | 77.33 | 537,190 | +1.38(+1.82%) |
Dec 20, 2021 | 75.53 | 76.12 | 73.90 | 75.95 | 424,473 | -0.66(-0.87%) |
Dec 17, 2021 | 77.93 | 78.37 | 76.29 | 76.61 | 1,074,095 | -1.62(-2.07%) |
Dec 16, 2021 | 78.13 | 79.04 | 77.65 | 78.23 | 355,495 | +0.17(+0.22%) |
Dec 15, 2021 | 76.44 | 78.13 | 76.38 | 78.06 | 219,787 | +1.45(+1.90%) |
Dec 14, 2021 | 76.47 | 77.37 | 76.27 | 76.60 | 549,849 | -0.15(-0.19%) |
Dec 13, 2021 | 77.61 | 77.90 | 76.45 | 76.75 | 368,092 | -1.22(-1.57%) |
Dec 10, 2021 | 76.55 | 78.01 | 76.15 | 77.97 | 313,440 | +1.88(+2.47%) |
Dec 09, 2021 | 76.07 | 76.54 | 75.77 | 76.09 | 181,783 | -0.28(-0.36%) |
Dec 08, 2021 | 76.44 | 76.69 | 76.07 | 76.37 | 334,451 | +0.20(+0.27%) |
Dec 07, 2021 | 76.29 | 76.83 | 75.95 | 76.17 | 535,984 | +0.61(+0.80%) |
Dec 06, 2021 | 74.38 | 76.24 | 74.38 | 75.56 | 477,608 | +1.30(+1.75%) |
Dec 03, 2021 | 74.36 | 74.58 | 73.60 | 74.26 | 274,434 | +0.17(+0.24%) |
Dec 02, 2021 | 72.07 | 74.41 | 72.07 | 74.09 | 334,232 | +2.35(+3.27%) |
Dec 01, 2021 | 73.56 | 74.89 | 71.71 | 71.74 | 412,338 | -0.74(-1.02%) |
Nov 30, 2021 | 73.73 | 74.12 | 72.48 | 72.48 | 771,921 | -2.06(-2.77%) |
Nov 29, 2021 | 75.59 | 75.69 | 74.50 | 74.54 | 343,611 | -0.45(-0.60%) |
Nov 26, 2021 | 76.59 | 76.81 | 74.34 | 74.99 | 221,129 | -2.50(-3.22%) |
Nov 24, 2021 | 78.27 | 78.27 | 77.20 | 77.49 | 269,493 | -0.78(-1.00%) |
Nov 23, 2021 | 77.15 | 78.80 | 76.59 | 78.27 | 371,817 | +1.31(+1.70%) |
Nov 22, 2021 | 77.42 | 78.00 | 76.89 | 76.96 | 456,563 | -0.27(-0.35%) |
Nov 19, 2021 | 77.84 | 78.08 | 76.46 | 77.23 | 511,544 | -0.87(-1.11%) |
Nov 18, 2021 | 78.77 | 78.09 | 77.88 | 78.09 | 175,333 | -0.53(-0.68%) |
Nov 17, 2021 | 78.46 | 78.76 | 77.80 | 78.63 | 238,435 | -0.30(-0.39%) |
Nov 16, 2021 | 78.34 | 80.05 | 78.19 | 78.93 | 295,093 | +0.56(+0.72%) |
Nov 15, 2021 | 78.50 | 78.89 | 77.90 | 78.37 | 206,232 | +0.31(+0.40%) |
Nov 12, 2021 | 77.79 | 78.19 | 77.45 | 78.06 | 266,705 | +0.26(+0.34%) |
Nov 11, 2021 | 77.98 | 78.04 | 77.49 | 77.79 | 277,495 | -0.19(-0.25%) |
Nov 10, 2021 | 78.57 | 77.98 | 265,135 | -0.53(-0.67%) | ||
Nov 09, 2021 | 78.07 | 78.57 | 77.43 | 78.51 | 267,703 | +0.47(+0.60%) |
Nov 08, 2021 | 77.97 | 78.17 | 77.48 | 78.05 | 342,449 | +0.49(+0.64%) |
Nov 05, 2021 | 77.83 | 78.07 | 77.07 | 77.55 | 252,018 | +0.07(+0.09%) |
Nov 04, 2021 | 77.65 | 78.58 | 77.21 | 77.48 | 271,152 | -0.05(-0.06%) |
Nov 03, 2021 | 77.30 | 77.78 | 76.66 | 77.53 | 334,235 | +0.22(+0.28%) |
Nov 02, 2021 | 77.44 | 78.50 | 77.17 | 77.31 | 275,664 | -0.14(-0.18%) |