Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 73.77 | 75.69 | 73.16 | 75.69 | 227,121 | +1.80(+2.43%) |
Jan 27, 2022 | 75.03 | 76.48 | 73.36 | 73.89 | 236,528 | -0.73(-0.97%) |
Jan 26, 2022 | 75.64 | 76.74 | 74.08 | 74.62 | 299,533 | -0.82(-1.09%) |
Jan 25, 2022 | 75.95 | 76.92 | 73.86 | 75.44 | 322,408 | -1.51(-1.96%) |
Jan 24, 2022 | 73.71 | 77.07 | 73.28 | 76.95 | 303,019 | +2.42(+3.24%) |
Jan 21, 2022 | 74.12 | 76.09 | 74.04 | 74.53 | 296,720 | -0.12(-0.16%) |
Jan 20, 2022 | 74.62 | 76.77 | 73.80 | 74.65 | 277,753 | +0.31(+0.42%) |
Jan 19, 2022 | 74.72 | 75.33 | 73.52 | 74.34 | 226,430 | +0.20(+0.27%) |
Jan 18, 2022 | 76.34 | 76.40 | 73.90 | 74.14 | 213,621 | -2.34(-3.06%) |
Jan 14, 2022 | 76.48 | 0 | -1.13(-1.46%) | |||
Jan 13, 2022 | 77.31 | 78.41 | 77.31 | 77.61 | 107,612 | +0.66(+0.85%) |
Jan 12, 2022 | 77.46 | 78.01 | 76.11 | 76.95 | 211,228 | -0.56(-0.72%) |
Jan 11, 2022 | 77.30 | 77.72 | 75.57 | 77.51 | 149,540 | +0.45(+0.59%) |
Jan 10, 2022 | 76.96 | 77.57 | 76.16 | 77.06 | 180,101 | +0.15(+0.20%) |
Jan 07, 2022 | 76.40 | 77.36 | 75.99 | 76.90 | 204,813 | +0.38(+0.49%) |
Jan 06, 2022 | 75.58 | 76.76 | 75.14 | 76.52 | 286,540 | +1.46(+1.95%) |
Jan 05, 2022 | 77.11 | 77.80 | 74.98 | 75.06 | 321,531 | -2.06(-2.67%) |
Jan 04, 2022 | 78.32 | 78.91 | 76.95 | 77.12 | 420,378 | -0.65(-0.83%) |
Jan 03, 2022 | 79.63 | 79.80 | 77.59 | 77.77 | 268,170 | -1.47(-1.86%) |
Dec 31, 2021 | 78.60 | 79.91 | 78.60 | 79.24 | 118,990 | +0.63(+0.80%) |
Dec 30, 2021 | 79.34 | 80.04 | 78.52 | 78.61 | 123,021 | -0.64(-0.81%) |
Dec 29, 2021 | 79.32 | 79.57 | 78.51 | 79.25 | 223,431 | +0.14(+0.17%) |
Dec 28, 2021 | 78.20 | 79.66 | 78.20 | 79.12 | 137,802 | +1.01(+1.29%) |
Dec 27, 2021 | 77.16 | 78.13 | 76.32 | 78.11 | 177,593 | +1.14(+1.48%) |
Dec 23, 2021 | 77.62 | 77.81 | 76.95 | 76.97 | 112,950 | -0.29(-0.38%) |
Dec 22, 2021 | 78.04 | 78.04 | 76.71 | 77.26 | 155,023 | -0.76(-0.98%) |
Dec 21, 2021 | 77.05 | 78.42 | 77.05 | 78.02 | 190,351 | +1.79(+2.35%) |
Dec 20, 2021 | 77.19 | 77.51 | 75.38 | 76.23 | 256,908 | -2.26(-2.88%) |
Dec 17, 2021 | 80.04 | 80.44 | 78.33 | 78.50 | 558,161 | -1.65(-2.06%) |
Dec 16, 2021 | 80.96 | 81.65 | 79.43 | 80.15 | 194,913 | -0.32(-0.40%) |
Dec 15, 2021 | 79.91 | 80.71 | 79.09 | 80.47 | 232,952 | +0.70(+0.87%) |
Dec 14, 2021 | 79.40 | 81.43 | 78.83 | 79.77 | 236,948 | +0.17(+0.22%) |
Dec 13, 2021 | 78.81 | 80.41 | 78.08 | 79.60 | 204,902 | +0.33(+0.41%) |
Dec 10, 2021 | 79.30 | 80.25 | 77.38 | 79.27 | 151,961 | +0.45(+0.58%) |
Dec 09, 2021 | 77.13 | 79.14 | 76.70 | 78.82 | 238,977 | +0.92(+1.18%) |
Dec 08, 2021 | 77.63 | 78.16 | 76.95 | 77.90 | 139,842 | +0.05(+0.06%) |
Dec 07, 2021 | 77.29 | 78.20 | 76.89 | 77.85 | 133,895 | +1.12(+1.46%) |
Dec 06, 2021 | 75.40 | 77.34 | 74.95 | 76.73 | 199,652 | +2.45(+3.29%) |
Dec 03, 2021 | 75.38 | 75.63 | 73.38 | 74.28 | 207,232 | -1.15(-1.53%) |
Dec 02, 2021 | 75.43 | 76.85 | 72.39 | 75.43 | 210,911 | +3.10(+4.29%) |
Dec 01, 2021 | 74.42 | 75.51 | 72.19 | 72.33 | 161,846 | -0.73(-0.99%) |
Nov 30, 2021 | 73.52 | 75.56 | 72.42 | 73.05 | 300,697 | -1.56(-2.09%) |
Nov 29, 2021 | 76.76 | 79.21 | 74.52 | 74.61 | 151,574 | -0.91(-1.20%) |
Nov 26, 2021 | 76.57 | 77.92 | 74.56 | 75.52 | 202,211 | -3.51(-4.44%) |
Nov 24, 2021 | 78.95 | 79.64 | 78.66 | 79.03 | 128,010 | -0.37(-0.46%) |
Nov 23, 2021 | 77.82 | 79.51 | 77.74 | 79.40 | 138,177 | +1.68(+2.17%) |
Nov 22, 2021 | 75.97 | 78.67 | 74.50 | 77.71 | 164,635 | +2.14(+2.83%) |
Nov 19, 2021 | 75.96 | 76.35 | 75.26 | 75.58 | 434,586 | -0.72(-0.94%) |
Nov 18, 2021 | 76.37 | 76.52 | 76.02 | 76.29 | 184,292 | -0.06(-0.08%) |
Nov 17, 2021 | 76.98 | 76.98 | 75.32 | 76.35 | 135,893 | -0.62(-0.80%) |
Nov 16, 2021 | 77.37 | 78.01 | 76.69 | 76.97 | 166,719 | -0.38(-0.49%) |
Nov 15, 2021 | 77.65 | 77.84 | 76.97 | 77.35 | 99,025 | +0.00(+0.00%) |
Nov 12, 2021 | 77.04 | 88.45 | 76.68 | 77.35 | 117,438 | +0.32(+0.41%) |
Nov 11, 2021 | 76.78 | 77.68 | 76.42 | 77.03 | 100,397 | +0.19(+0.25%) |
Nov 10, 2021 | 77.08 | 76.83 | 142,889 | -0.08(-0.10%) | ||
Nov 09, 2021 | 77.13 | 78.16 | 76.45 | 76.91 | 139,851 | -0.38(-0.49%) |
Nov 08, 2021 | 78.53 | 78.94 | 76.94 | 77.29 | 165,545 | -1.21(-1.55%) |
Nov 05, 2021 | 77.03 | 78.79 | 77.03 | 78.50 | 178,522 | +2.20(+2.88%) |
Nov 04, 2021 | 77.46 | 77.80 | 75.81 | 76.30 | 104,574 | -1.31(-1.69%) |
Nov 03, 2021 | 75.84 | 78.74 | 75.84 | 77.61 | 180,577 | +1.22(+1.60%) |
Nov 02, 2021 | 75.70 | 76.72 | 75.02 | 76.39 | 154,932 | +1.29(+1.72%) |