Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 77.45 | 80.46 | 80.46 | 4,493,918 | +2.39(+3.06%) | |
Jan 28, 2022 | 77.48 | 78.12 | 74.91 | 78.08 | 3,362,667 | +0.59(+0.77%) |
Jan 27, 2022 | 78.49 | 80.09 | 77.19 | 77.48 | 2,864,165 | -0.40(-0.51%) |
Jan 26, 2022 | 79.89 | 81.60 | 77.39 | 77.88 | 2,871,587 | -1.56(-1.96%) |
Jan 25, 2022 | 78.93 | 79.84 | 77.43 | 79.44 | 3,255,390 | -0.46(-0.57%) |
Jan 24, 2022 | 80.51 | 80.67 | 77.34 | 79.90 | 4,080,951 | -1.38(-1.70%) |
Jan 21, 2022 | 80.48 | 82.03 | 80.14 | 81.28 | 3,451,163 | +1.42(+1.78%) |
Jan 20, 2022 | 80.05 | 81.77 | 79.69 | 79.86 | 2,271,121 | +0.42(+0.53%) |
Jan 19, 2022 | 81.51 | 81.61 | 79.38 | 79.44 | 2,647,874 | -1.53(-1.89%) |
Jan 18, 2022 | 81.13 | 81.35 | 79.89 | 80.97 | 2,238,083 | -0.31(-0.38%) |
Jan 14, 2022 | 81.28 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 80.37 | 82.00 | 79.77 | 81.47 | 2,408,063 | +1.30(+1.62%) |
Jan 12, 2022 | 79.92 | 80.97 | 79.82 | 80.17 | 2,032,773 | -0.02(-0.02%) |
Jan 11, 2022 | 81.27 | 81.35 | 78.73 | 80.19 | 1,984,453 | -1.12(-1.38%) |
Jan 10, 2022 | 81.20 | 81.37 | 80.50 | 81.31 | 2,712,838 | -0.27(-0.33%) |
Jan 07, 2022 | 81.37 | 83.06 | 80.61 | 81.58 | 3,033,338 | +0.19(+0.23%) |
Jan 06, 2022 | 81.44 | 81.97 | 80.75 | 81.39 | 1,396,740 | +0.60(+0.75%) |
Jan 05, 2022 | 82.36 | 83.19 | 80.64 | 80.79 | 1,906,662 | -1.08(-1.32%) |
Jan 04, 2022 | 79.68 | 82.37 | 79.62 | 81.87 | 3,106,383 | +2.40(+3.02%) |
Jan 03, 2022 | 80.03 | 80.91 | 78.40 | 79.47 | 2,336,472 | -0.20(-0.24%) |
Dec 31, 2021 | 79.62 | 80.52 | 79.48 | 79.66 | 1,400,792 | -0.12(-0.15%) |
Dec 30, 2021 | 78.88 | 80.20 | 78.88 | 79.79 | 1,485,785 | +0.73(+0.93%) |
Dec 29, 2021 | 78.67 | 79.26 | 77.41 | 79.05 | 1,313,012 | +0.35(+0.45%) |
Dec 28, 2021 | 77.81 | 78.81 | 77.66 | 78.70 | 1,318,650 | +0.64(+0.82%) |
Dec 27, 2021 | 76.77 | 78.10 | 75.92 | 78.06 | 1,487,082 | +1.16(+1.51%) |
Dec 23, 2021 | 77.32 | 77.63 | 76.10 | 76.90 | 1,322,534 | -0.16(-0.20%) |
Dec 22, 2021 | 77.05 | 77.43 | 76.25 | 77.05 | 2,102,098 | +0.30(+0.39%) |
Dec 21, 2021 | 75.42 | 77.44 | 75.09 | 76.76 | 1,587,115 | +2.15(+2.88%) |
Dec 20, 2021 | 74.56 | 75.83 | 74.33 | 74.61 | 2,999,503 | -2.67(-3.45%) |
Dec 17, 2021 | 77.18 | 78.44 | 76.11 | 77.28 | 7,715,839 | +0.09(+0.12%) |
Dec 16, 2021 | 77.09 | 78.46 | 76.33 | 77.18 | 2,612,904 | +0.14(+0.18%) |
Dec 15, 2021 | 76.53 | 77.53 | 76.03 | 77.05 | 2,676,599 | +0.71(+0.92%) |
Dec 14, 2021 | 77.50 | 78.01 | 75.46 | 76.34 | 2,488,055 | -1.16(-1.50%) |
Dec 13, 2021 | 76.34 | 78.07 | 75.92 | 77.50 | 2,239,029 | +0.68(+0.88%) |
Dec 10, 2021 | 78.68 | 78.88 | 76.41 | 76.82 | 2,174,552 | -1.34(-1.71%) |
Dec 09, 2021 | 79.05 | 79.38 | 78.15 | 78.16 | 1,908,636 | -1.44(-1.81%) |
Dec 08, 2021 | 79.01 | 80.03 | 78.49 | 79.60 | 2,606,656 | +0.85(+1.09%) |
Dec 07, 2021 | 78.01 | 79.27 | 77.58 | 78.75 | 2,478,053 | +1.62(+2.10%) |
Dec 06, 2021 | 75.49 | 77.97 | 75.49 | 77.13 | 1,962,866 | +2.45(+3.28%) |
Dec 03, 2021 | 76.38 | 76.68 | 74.26 | 74.68 | 3,100,673 | -1.56(-2.05%) |
Dec 02, 2021 | 74.36 | 76.88 | 74.11 | 76.24 | 2,584,988 | +2.53(+3.43%) |
Dec 01, 2021 | 74.89 | 76.30 | 73.62 | 73.71 | 2,312,999 | -0.24(-0.33%) |
Nov 30, 2021 | 75.67 | 76.01 | 73.57 | 73.95 | 4,497,981 | -2.25(-2.95%) |
Nov 29, 2021 | 76.48 | 77.72 | 76.14 | 76.20 | 2,890,317 | +0.11(+0.15%) |
Nov 26, 2021 | 78.88 | 79.18 | 75.96 | 76.09 | 2,023,392 | -4.78(-5.91%) |
Nov 24, 2021 | 79.76 | 81.05 | 79.76 | 80.87 | 1,628,789 | +1.20(+1.50%) |
Nov 23, 2021 | 78.69 | 80.32 | 78.37 | 79.67 | 1,687,215 | +1.64(+2.11%) |
Nov 22, 2021 | 77.69 | 78.95 | 77.32 | 78.03 | 1,742,118 | -0.17(-0.21%) |
Nov 19, 2021 | 79.96 | 80.61 | 77.88 | 78.20 | 2,277,196 | -1.82(-2.28%) |
Nov 18, 2021 | 80.10 | 80.22 | 79.81 | 80.02 | 1,596,818 | -0.07(-0.08%) |
Nov 17, 2021 | 77.69 | 80.35 | 77.03 | 80.08 | 2,523,471 | +2.06(+2.64%) |
Nov 16, 2021 | 78.29 | 78.49 | 77.02 | 78.02 | 2,128,944 | -0.21(-0.27%) |
Nov 15, 2021 | 79.43 | 79.43 | 77.36 | 78.23 | 1,546,330 | -0.66(-0.84%) |
Nov 12, 2021 | 78.53 | 79.23 | 78.13 | 78.89 | 1,314,360 | +0.30(+0.38%) |
Nov 11, 2021 | 80.03 | 80.30 | 78.42 | 78.60 | 2,025,596 | -1.64(-2.05%) |
Nov 10, 2021 | 78.88 | 80.24 | 3,306,747 | +1.49(+1.90%) | ||
Nov 09, 2021 | 78.46 | 79.53 | 77.61 | 78.75 | 2,233,833 | +0.58(+0.74%) |
Nov 08, 2021 | 77.89 | 79.19 | 77.45 | 78.17 | 2,575,523 | +0.15(+0.19%) |
Nov 05, 2021 | 76.49 | 79.33 | 74.87 | 78.02 | 2,947,440 | +3.81(+5.13%) |
Nov 04, 2021 | 76.51 | 76.69 | 73.51 | 74.21 | 3,314,905 | -2.17(-2.84%) |
Nov 03, 2021 | 75.60 | 76.82 | 75.39 | 76.38 | 1,768,609 | +0.86(+1.14%) |
Nov 02, 2021 | 76.49 | 76.53 | 75.03 | 75.52 | 2,023,907 | -0.52(-0.68%) |