Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.52 | 73.15 | 73.27 | 1,682,652 | +1.94(+2.71%) | |
Jan 28, 2022 | 70.82 | 71.52 | 69.98 | 71.34 | 1,357,132 | +0.75(+1.07%) |
Jan 27, 2022 | 71.60 | 72.18 | 70.45 | 70.58 | 2,136,833 | -0.59(-0.83%) |
Jan 26, 2022 | 72.50 | 72.69 | 70.94 | 71.17 | 3,346,698 | -0.33(-0.47%) |
Jan 25, 2022 | 72.02 | 72.12 | 70.96 | 71.51 | 2,708,978 | -0.98(-1.36%) |
Jan 24, 2022 | 71.36 | 72.54 | 69.99 | 72.49 | 7,789,324 | +0.06(+0.08%) |
Jan 21, 2022 | 73.16 | 73.84 | 72.28 | 72.43 | 955,997 | -1.40(-1.90%) |
Jan 20, 2022 | 74.10 | 75.15 | 73.68 | 73.84 | 1,140,069 | +0.01(+0.01%) |
Jan 19, 2022 | 74.47 | 74.89 | 73.83 | 73.83 | 1,933,553 | -0.58(-0.78%) |
Jan 18, 2022 | 74.87 | 75.26 | 74.29 | 74.41 | 1,142,128 | -1.15(-1.53%) |
Jan 14, 2022 | 75.56 | 0 | -0.28(-0.36%) | |||
Jan 13, 2022 | 76.99 | 77.06 | 75.58 | 75.84 | 543,840 | -1.15(-1.50%) |
Jan 12, 2022 | 77.25 | 77.67 | 76.68 | 76.99 | 990,835 | +0.04(+0.05%) |
Jan 11, 2022 | 75.96 | 77.03 | 75.83 | 76.95 | 1,105,108 | +0.67(+0.88%) |
Jan 10, 2022 | 75.59 | 76.29 | 74.81 | 76.29 | 903,946 | +0.27(+0.35%) |
Jan 07, 2022 | 76.34 | 77.03 | 75.98 | 76.02 | 910,803 | -0.60(-0.78%) |
Jan 06, 2022 | 76.31 | 76.98 | 75.62 | 76.62 | 1,945,457 | +0.03(+0.04%) |
Jan 05, 2022 | 78.03 | 78.10 | 76.42 | 76.59 | 1,316,841 | -1.55(-1.99%) |
Jan 04, 2022 | 79.59 | 79.59 | 77.63 | 78.15 | 698,592 | -0.70(-0.88%) |
Jan 03, 2022 | 79.22 | 79.42 | 78.46 | 78.84 | 1,141,889 | -0.29(-0.36%) |
Dec 31, 2021 | 79.51 | 79.56 | 79.02 | 79.13 | 337,816 | -0.06(-0.07%) |
Dec 30, 2021 | 78.66 | 79.75 | 78.66 | 79.19 | 485,051 | +0.27(+0.34%) |
Dec 29, 2021 | 79.34 | 79.34 | 78.46 | 78.92 | 471,739 | -0.06(-0.07%) |
Dec 28, 2021 | 79.85 | 79.85 | 78.89 | 78.98 | 550,671 | -0.47(-0.59%) |
Dec 27, 2021 | 79.28 | 79.55 | 79.13 | 79.44 | 449,116 | +0.02(+0.02%) |
Dec 23, 2021 | 79.52 | 79.59 | 78.84 | 79.42 | 815,117 | +0.46(+0.58%) |
Dec 22, 2021 | 78.32 | 78.97 | 78.32 | 78.97 | 591,985 | +0.29(+0.36%) |
Dec 21, 2021 | 77.59 | 78.68 | 77.45 | 78.68 | 819,123 | +1.71(+2.22%) |
Dec 20, 2021 | 77.02 | 77.56 | 76.56 | 76.97 | 1,282,897 | -0.58(-0.75%) |
Dec 17, 2021 | 76.83 | 77.85 | 76.40 | 77.56 | 751,093 | +0.46(+0.59%) |
Dec 16, 2021 | 78.77 | 78.85 | 76.88 | 77.10 | 1,204,262 | -1.08(-1.38%) |
Dec 15, 2021 | 77.66 | 78.20 | 76.64 | 78.18 | 564,204 | +0.74(+0.95%) |
Dec 14, 2021 | 77.95 | 77.95 | 76.87 | 77.44 | 824,464 | -0.66(-0.85%) |
Dec 13, 2021 | 78.74 | 78.81 | 77.70 | 78.10 | 1,202,007 | -0.72(-0.91%) |
Dec 10, 2021 | 78.62 | 79.41 | 78.38 | 78.82 | 841,462 | +0.00(+0.00%) |
Dec 09, 2021 | 80.14 | 80.30 | 78.74 | 78.82 | 1,252,689 | -1.20(-1.50%) |
Dec 08, 2021 | 79.19 | 80.08 | 78.74 | 80.02 | 1,083,591 | +0.90(+1.14%) |
Dec 07, 2021 | 78.57 | 79.33 | 78.38 | 79.12 | 2,503,128 | +1.61(+2.07%) |
Dec 06, 2021 | 76.73 | 77.92 | 76.39 | 77.52 | 4,633,842 | +0.27(+0.36%) |
Dec 03, 2021 | 78.21 | 78.54 | 76.59 | 77.24 | 1,279,069 | -1.04(-1.33%) |
Dec 02, 2021 | 77.98 | 78.54 | 77.46 | 78.28 | 1,370,137 | +0.62(+0.80%) |
Dec 01, 2021 | 79.47 | 79.96 | 77.65 | 77.66 | 1,600,336 | -1.64(-2.07%) |
Nov 30, 2021 | 80.13 | 80.57 | 79.03 | 79.30 | 1,148,005 | -1.24(-1.54%) |
Nov 29, 2021 | 80.91 | 81.17 | 80.06 | 80.53 | 1,550,285 | -0.08(-0.11%) |
Nov 26, 2021 | 80.15 | 80.71 | 80.14 | 80.62 | 554,365 | -0.70(-0.86%) |
Nov 24, 2021 | 80.51 | 81.50 | 80.03 | 81.32 | 603,981 | +0.63(+0.78%) |
Nov 23, 2021 | 80.99 | 81.47 | 80.19 | 80.68 | 1,910,375 | -0.62(-0.77%) |
Nov 22, 2021 | 82.89 | 82.89 | 81.07 | 81.31 | 773,457 | -1.11(-1.35%) |
Nov 19, 2021 | 82.53 | 83.02 | 82.33 | 82.42 | 1,538,394 | -0.35(-0.42%) |
Nov 18, 2021 | 83.56 | 82.79 | 82.70 | 82.77 | 587,322 | -0.60(-0.71%) |
Nov 17, 2021 | 84.24 | 84.24 | 83.11 | 83.37 | 543,786 | -0.77(-0.91%) |
Nov 16, 2021 | 83.80 | 84.16 | 83.65 | 84.13 | 992,289 | +0.31(+0.37%) |
Nov 15, 2021 | 84.43 | 84.43 | 83.69 | 83.82 | 570,183 | -0.19(-0.22%) |
Nov 12, 2021 | 83.44 | 84.07 | 83.44 | 84.01 | 702,257 | +0.42(+0.51%) |
Nov 11, 2021 | 83.73 | 83.84 | 83.38 | 83.58 | 315,121 | +0.36(+0.43%) |
Nov 10, 2021 | 84.35 | 83.22 | 899,327 | -1.16(-1.38%) | ||
Nov 09, 2021 | 84.59 | 84.80 | 83.98 | 84.39 | 1,122,852 | -0.16(-0.19%) |
Nov 08, 2021 | 84.54 | 84.71 | 84.47 | 84.55 | 957,416 | +0.35(+0.42%) |
Nov 05, 2021 | 84.21 | 84.50 | 83.82 | 84.20 | 1,025,123 | +0.35(+0.42%) |
Nov 04, 2021 | 83.63 | 84.23 | 83.59 | 83.85 | 1,619,468 | +0.25(+0.29%) |
Nov 03, 2021 | 83.78 | 83.80 | 83.31 | 83.60 | 1,333,779 | -0.01(-0.01%) |
Nov 02, 2021 | 83.97 | 83.97 | 83.31 | 83.61 | 1,300,843 | -0.28(-0.34%) |