Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 73.65 | 74.33 | 1,754,866 | +0.10(+0.13%) | ||
Jan 28, 2022 | 71.45 | 74.26 | 70.73 | 74.23 | 1,621,365 | +2.64(+3.69%) |
Jan 27, 2022 | 73.60 | 74.30 | 71.47 | 71.59 | 1,921,080 | -1.93(-2.63%) |
Jan 26, 2022 | 73.21 | 75.10 | 73.11 | 73.52 | 3,195,032 | -0.63(-0.85%) |
Jan 25, 2022 | 74.79 | 75.04 | 72.67 | 74.15 | 1,715,633 | -1.19(-1.58%) |
Jan 24, 2022 | 73.83 | 75.43 | 73.08 | 75.34 | 3,265,503 | +0.55(+0.74%) |
Jan 21, 2022 | 74.99 | 76.50 | 74.67 | 74.79 | 1,820,524 | +0.03(+0.04%) |
Jan 20, 2022 | 75.27 | 76.05 | 74.66 | 74.76 | 1,336,310 | -0.02(-0.03%) |
Jan 19, 2022 | 75.06 | 76.19 | 74.06 | 74.78 | 1,551,184 | -0.23(-0.31%) |
Jan 18, 2022 | 75.71 | 76.30 | 74.47 | 75.01 | 3,063,703 | +0.13(+0.17%) |
Jan 14, 2022 | 74.88 | 0 | +1.23(+1.67%) | |||
Jan 13, 2022 | 72.94 | 74.23 | 72.79 | 73.65 | 1,319,165 | +0.03(+0.04%) |
Jan 12, 2022 | 73.98 | 74.53 | 72.84 | 73.62 | 1,638,788 | -0.82(-1.10%) |
Jan 11, 2022 | 74.46 | 75.39 | 73.85 | 74.44 | 1,317,443 | -0.22(-0.29%) |
Jan 10, 2022 | 73.00 | 74.90 | 72.84 | 74.66 | 2,084,554 | +1.47(+2.01%) |
Jan 07, 2022 | 72.69 | 74.45 | 72.69 | 73.19 | 2,531,656 | +0.56(+0.77%) |
Jan 06, 2022 | 70.81 | 72.69 | 70.44 | 72.63 | 1,997,664 | +2.18(+3.09%) |
Jan 05, 2022 | 71.72 | 72.81 | 70.37 | 70.45 | 1,597,452 | -1.36(-1.89%) |
Jan 04, 2022 | 73.73 | 73.75 | 70.82 | 71.81 | 2,297,402 | -2.16(-2.92%) |
Jan 03, 2022 | 73.20 | 74.06 | 72.26 | 73.97 | 1,391,212 | +0.57(+0.78%) |
Dec 31, 2021 | 74.06 | 75.32 | 73.31 | 73.40 | 2,789,494 | -0.71(-0.96%) |
Dec 30, 2021 | 73.90 | 75.44 | 73.53 | 74.11 | 4,082,552 | +0.32(+0.43%) |
Dec 29, 2021 | 73.23 | 74.26 | 72.54 | 73.79 | 951,784 | +0.49(+0.67%) |
Dec 28, 2021 | 73.85 | 74.56 | 73.09 | 73.30 | 874,737 | -0.68(-0.92%) |
Dec 27, 2021 | 73.71 | 74.04 | 73.02 | 73.98 | 992,214 | +0.51(+0.69%) |
Dec 23, 2021 | 73.52 | 74.02 | 72.62 | 73.47 | 1,082,129 | +0.10(+0.14%) |
Dec 22, 2021 | 73.69 | 73.73 | 72.85 | 73.37 | 1,407,074 | -0.31(-0.42%) |
Dec 21, 2021 | 73.84 | 73.84 | 71.44 | 73.68 | 1,608,013 | +0.23(+0.31%) |
Dec 20, 2021 | 73.45 | 74.30 | 72.16 | 73.45 | 2,449,742 | +0.56(+0.77%) |
Dec 17, 2021 | 72.59 | 73.83 | 71.85 | 72.89 | 13,995,827 | +0.94(+1.31%) |
Dec 16, 2021 | 72.32 | 72.53 | 71.30 | 71.95 | 2,196,188 | +0.58(+0.82%) |
Dec 15, 2021 | 68.42 | 72.13 | 67.80 | 71.36 | 2,793,590 | +2.77(+4.04%) |
Dec 14, 2021 | 67.32 | 69.87 | 67.09 | 68.59 | 1,983,927 | +0.78(+1.15%) |
Dec 13, 2021 | 64.77 | 68.25 | 64.32 | 67.81 | 2,756,411 | +2.40(+3.67%) |
Dec 10, 2021 | 66.49 | 67.30 | 64.77 | 65.41 | 1,810,823 | -1.06(-1.59%) |
Dec 09, 2021 | 67.23 | 67.85 | 66.39 | 66.47 | 1,485,601 | -0.86(-1.28%) |
Dec 08, 2021 | 66.95 | 67.50 | 65.95 | 67.33 | 1,270,465 | +0.60(+0.90%) |
Dec 07, 2021 | 65.30 | 67.49 | 65.00 | 66.73 | 2,161,228 | +1.57(+2.41%) |
Dec 06, 2021 | 66.03 | 66.48 | 64.34 | 65.16 | 2,202,226 | -0.65(-0.98%) |
Dec 03, 2021 | 66.79 | 66.79 | 65.21 | 65.80 | 2,573,558 | -0.83(-1.24%) |
Dec 02, 2021 | 64.91 | 66.78 | 63.40 | 66.63 | 2,370,895 | +1.67(+2.57%) |
Dec 01, 2021 | 68.00 | 69.62 | 64.76 | 64.96 | 3,740,486 | -2.76(-4.08%) |
Nov 30, 2021 | 69.96 | 70.92 | 66.80 | 67.72 | 5,621,450 | -2.65(-3.77%) |
Nov 29, 2021 | 68.77 | 71.85 | 68.77 | 70.37 | 3,517,783 | +1.99(+2.91%) |
Nov 26, 2021 | 68.77 | 70.58 | 67.89 | 68.38 | 3,169,390 | +1.64(+2.46%) |
Nov 24, 2021 | 64.30 | 67.08 | 64.06 | 66.74 | 5,078,686 | +2.93(+4.59%) |
Nov 23, 2021 | 63.00 | 63.90 | 62.30 | 63.81 | 1,313,532 | -0.69(-1.07%) |
Nov 22, 2021 | 64.58 | 64.72 | 63.28 | 64.50 | 1,364,070 | -0.01(-0.02%) |
Nov 19, 2021 | 65.18 | 65.65 | 64.24 | 64.51 | 1,583,411 | -0.62(-0.95%) |
Nov 18, 2021 | 65.06 | 65.16 | 64.78 | 65.13 | 1,429,436 | +0.11(+0.17%) |
Nov 17, 2021 | 65.85 | 65.88 | 64.38 | 65.02 | 1,145,690 | -0.70(-1.07%) |
Nov 16, 2021 | 65.38 | 66.20 | 64.96 | 65.72 | 1,387,132 | +0.53(+0.81%) |
Nov 15, 2021 | 65.93 | 65.93 | 64.51 | 65.19 | 1,357,625 | -0.42(-0.64%) |
Nov 12, 2021 | 65.11 | 65.65 | 64.72 | 65.61 | 1,442,350 | +0.50(+0.77%) |
Nov 11, 2021 | 65.60 | 65.82 | 64.34 | 65.11 | 1,522,583 | -0.24(-0.37%) |
Nov 10, 2021 | 67.04 | 65.21 | 65.35 | 1,647,553 | -1.18(-1.77%) | |
Nov 09, 2021 | 66.90 | 67.45 | 66.21 | 66.53 | 1,580,667 | +0.04(+0.06%) |
Nov 08, 2021 | 68.28 | 68.95 | 66.14 | 66.49 | 2,220,616 | -1.37(-2.02%) |
Nov 05, 2021 | 67.29 | 69.06 | 66.47 | 67.86 | 2,403,668 | +0.37(+0.55%) |
Nov 04, 2021 | 66.23 | 67.83 | 66.03 | 67.49 | 2,279,039 | +0.70(+1.05%) |
Nov 03, 2021 | 64.60 | 67.42 | 64.00 | 66.79 | 3,426,753 | +3.31(+5.21%) |
Nov 02, 2021 | 65.54 | 65.67 | 61.91 | 63.48 | 5,132,454 | -5.87(-8.46%) |