Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.76 | 72.02 | 72.02 | 12,198 | +0.16(+0.22%) | |
Jan 28, 2022 | 71.72 | 71.86 | 71.33 | 71.86 | 23,614 | +0.03(+0.04%) |
Jan 27, 2022 | 72.37 | 72.37 | 71.66 | 71.83 | 11,006 | -0.33(-0.46%) |
Jan 26, 2022 | 72.48 | 72.53 | 72.03 | 72.16 | 8,814 | -0.02(-0.03%) |
Jan 25, 2022 | 72.11 | 72.30 | 71.97 | 72.18 | 8,606 | -0.13(-0.18%) |
Jan 24, 2022 | 72.11 | 72.31 | 71.80 | 72.31 | 10,813 | -0.03(-0.04%) |
Jan 21, 2022 | 72.39 | 72.48 | 72.30 | 72.34 | 4,043 | -0.21(-0.29%) |
Jan 20, 2022 | 72.87 | 72.99 | 72.55 | 72.55 | 16,363 | -0.17(-0.23%) |
Jan 19, 2022 | 72.93 | 72.95 | 72.72 | 72.72 | 19,967 | -0.12(-0.17%) |
Jan 18, 2022 | 72.90 | 72.91 | 72.77 | 72.84 | 57,811 | -0.05(-0.06%) |
Jan 14, 2022 | 72.89 | 0 | +0.11(+0.15%) | |||
Jan 13, 2022 | 73.09 | 73.09 | 72.78 | 72.78 | 16,267 | -0.30(-0.41%) |
Jan 12, 2022 | 73.12 | 73.13 | 73.01 | 73.07 | 40,955 | +0.02(+0.02%) |
Jan 11, 2022 | 72.74 | 73.08 | 72.69 | 73.06 | 48,061 | +0.31(+0.42%) |
Jan 10, 2022 | 72.64 | 72.78 | 72.39 | 72.75 | 17,084 | +0.04(+0.06%) |
Jan 07, 2022 | 72.77 | 72.77 | 72.63 | 72.71 | 8,738 | -0.08(-0.12%) |
Jan 06, 2022 | 72.79 | 72.89 | 72.75 | 72.79 | 26,447 | +0.14(+0.19%) |
Jan 05, 2022 | 72.99 | 73.01 | 72.65 | 72.65 | 10,359 | -0.42(-0.57%) |
Jan 04, 2022 | 73.26 | 73.26 | 72.99 | 73.07 | 11,249 | -0.11(-0.15%) |
Jan 03, 2022 | 73.12 | 73.19 | 73.03 | 73.19 | 125,340 | +0.15(+0.20%) |
Dec 31, 2021 | 73.00 | 73.09 | 72.98 | 73.04 | 9,056 | -0.09(-0.12%) |
Dec 30, 2021 | 73.20 | 73.22 | 73.05 | 73.13 | 26,754 | +0.04(+0.05%) |
Dec 29, 2021 | 73.11 | 73.21 | 73.08 | 73.09 | 8,794 | -0.01(-0.01%) |
Dec 28, 2021 | 73.20 | 73.21 | 73.06 | 73.10 | 169,121 | -0.12(-0.17%) |
Dec 27, 2021 | 73.13 | 73.26 | 73.13 | 73.22 | 15,938 | +0.07(+0.09%) |
Dec 23, 2021 | 73.00 | 73.17 | 73.00 | 73.16 | 4,922 | +0.33(+0.46%) |
Dec 22, 2021 | 72.75 | 72.88 | 72.75 | 72.82 | 5,485 | +0.16(+0.23%) |
Dec 21, 2021 | 72.40 | 72.69 | 72.34 | 72.66 | 12,710 | +0.52(+0.72%) |
Dec 20, 2021 | 71.99 | 72.14 | 71.99 | 72.13 | 9,025 | -0.17(-0.24%) |
Dec 17, 2021 | 72.20 | 72.36 | 72.08 | 72.31 | 5,445 | -0.13(-0.17%) |
Dec 16, 2021 | 72.47 | 72.52 | 72.38 | 72.43 | 6,738 | -0.10(-0.13%) |
Dec 15, 2021 | 72.26 | 72.57 | 72.23 | 72.53 | 7,007 | +0.18(+0.25%) |
Dec 14, 2021 | 72.23 | 72.35 | 72.22 | 72.35 | 3,999 | -0.06(-0.08%) |
Dec 13, 2021 | 72.40 | 72.43 | 72.38 | 72.41 | 2,635 | -0.07(-0.09%) |
Dec 10, 2021 | 72.32 | 72.48 | 72.32 | 72.48 | 6,367 | +0.08(+0.11%) |
Dec 09, 2021 | 72.61 | 72.61 | 72.40 | 72.40 | 6,348 | -0.30(-0.41%) |
Dec 08, 2021 | 72.71 | 72.75 | 72.54 | 72.70 | 15,622 | +0.07(+0.10%) |
Dec 07, 2021 | 72.67 | 72.72 | 72.57 | 72.63 | 1,785 | +0.48(+0.66%) |
Dec 06, 2021 | 71.86 | 72.31 | 71.86 | 72.15 | 6,973 | +0.43(+0.59%) |
Dec 03, 2021 | 71.88 | 71.88 | 71.64 | 71.72 | 1,548 | -0.05(-0.06%) |
Dec 02, 2021 | 71.32 | 71.88 | 71.32 | 71.77 | 8,487 | +0.44(+0.61%) |
Dec 01, 2021 | 71.79 | 71.93 | 71.33 | 71.33 | 3,303 | +0.02(+0.02%) |
Nov 30, 2021 | 71.49 | 71.54 | 71.25 | 71.32 | 5,787 | -0.32(-0.45%) |
Nov 29, 2021 | 71.61 | 71.79 | 71.43 | 71.64 | 9,829 | +0.34(+0.48%) |
Nov 26, 2021 | 71.29 | 71.32 | 71.13 | 71.30 | 9,688 | -0.81(-1.12%) |
Nov 24, 2021 | 72.01 | 72.12 | 71.88 | 72.11 | 13,620 | +0.03(+0.04%) |
Nov 23, 2021 | 72.11 | 72.12 | 72.01 | 72.08 | 12,220 | -0.00(-0.01%) |
Nov 22, 2021 | 72.21 | 72.37 | 72.08 | 72.08 | 11,328 | +0.08(+0.11%) |
Nov 19, 2021 | 72.21 | 72.26 | 72.00 | 72.00 | 56,973 | -0.23(-0.31%) |
Nov 18, 2021 | 72.35 | 72.23 | 72.23 | 72.23 | 14,752 | -0.15(-0.21%) |
Nov 17, 2021 | 72.40 | 72.46 | 72.38 | 72.38 | 2,484 | -0.10(-0.14%) |
Nov 16, 2021 | 72.39 | 72.52 | 72.39 | 72.48 | 1,547 | +0.08(+0.11%) |
Nov 15, 2021 | 72.45 | 72.45 | 72.35 | 72.40 | 1,709 | +0.08(+0.11%) |
Nov 12, 2021 | 72.32 | 72.45 | 72.32 | 72.32 | 46,543 | -0.16(-0.22%) |
Nov 11, 2021 | 72.45 | 72.52 | 72.40 | 72.48 | 5,929 | +0.15(+0.20%) |
Nov 10, 2021 | 72.52 | 72.32 | 72.34 | 55,628 | -0.17(-0.24%) | |
Nov 09, 2021 | 72.41 | 72.51 | 72.41 | 72.51 | 2,527 | -0.02(-0.03%) |
Nov 08, 2021 | 72.67 | 72.67 | 72.49 | 72.54 | 3,919 | -0.06(-0.09%) |
Nov 05, 2021 | 72.41 | 72.62 | 72.41 | 72.60 | 17,335 | +0.15(+0.21%) |
Nov 04, 2021 | 72.49 | 72.49 | 72.31 | 72.45 | 16,862 | +0.09(+0.13%) |
Nov 03, 2021 | 72.16 | 72.37 | 72.16 | 72.35 | 3,822 | +0.27(+0.38%) |
Nov 02, 2021 | 72.07 | 72.16 | 72.04 | 72.08 | 8,825 | +0.01(+0.01%) |