Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.27 | 74.36 | 74.35 | 2,484,390 | +1.84(+2.53%) | |
Jan 28, 2022 | 71.10 | 72.51 | 70.23 | 72.51 | 2,585,554 | +1.46(+2.05%) |
Jan 27, 2022 | 72.47 | 73.19 | 70.67 | 71.05 | 3,232,407 | -0.60(-0.84%) |
Jan 26, 2022 | 73.34 | 73.88 | 71.00 | 71.65 | 3,163,513 | -0.68(-0.94%) |
Jan 25, 2022 | 72.42 | 73.08 | 71.13 | 72.33 | 3,993,052 | -1.19(-1.62%) |
Jan 24, 2022 | 71.53 | 73.67 | 70.04 | 73.52 | 5,461,565 | +0.83(+1.14%) |
Jan 21, 2022 | 73.86 | 74.28 | 72.55 | 72.68 | 4,111,977 | -1.32(-1.79%) |
Jan 20, 2022 | 75.39 | 76.37 | 73.90 | 74.01 | 2,946,863 | -1.03(-1.37%) |
Jan 19, 2022 | 76.29 | 76.45 | 74.99 | 75.03 | 2,442,328 | -0.83(-1.10%) |
Jan 18, 2022 | 76.68 | 76.68 | 75.68 | 75.86 | 2,853,630 | -1.54(-1.99%) |
Jan 14, 2022 | 77.40 | 0 | -0.30(-0.39%) | |||
Jan 13, 2022 | 78.77 | 79.01 | 77.52 | 77.70 | 1,883,624 | -0.88(-1.12%) |
Jan 12, 2022 | 78.96 | 79.24 | 78.12 | 78.58 | 1,741,506 | -0.04(-0.05%) |
Jan 11, 2022 | 77.74 | 78.63 | 77.26 | 78.62 | 1,142,776 | +0.97(+1.25%) |
Jan 10, 2022 | 77.48 | 77.71 | 76.20 | 77.65 | 2,486,488 | -0.32(-0.41%) |
Jan 07, 2022 | 78.49 | 78.95 | 77.91 | 77.97 | 1,592,691 | -0.52(-0.67%) |
Jan 06, 2022 | 78.39 | 79.06 | 77.75 | 78.50 | 1,966,900 | +0.30(+0.38%) |
Jan 05, 2022 | 80.00 | 80.27 | 78.18 | 78.20 | 1,888,043 | -1.95(-2.44%) |
Jan 04, 2022 | 80.22 | 80.53 | 79.66 | 80.15 | 1,596,720 | +0.20(+0.25%) |
Jan 03, 2022 | 80.52 | 80.60 | 79.47 | 79.95 | 1,785,298 | -0.32(-0.40%) |
Dec 31, 2021 | 80.23 | 80.62 | 80.19 | 80.26 | 1,166,486 | -0.07(-0.08%) |
Dec 30, 2021 | 80.42 | 80.81 | 80.25 | 80.33 | 829,772 | +0.00(+0.00%) |
Dec 29, 2021 | 80.16 | 80.46 | 79.89 | 80.33 | 1,288,254 | +0.20(+0.25%) |
Dec 28, 2021 | 80.25 | 80.65 | 79.94 | 80.13 | 1,127,355 | -0.12(-0.14%) |
Dec 27, 2021 | 79.30 | 80.25 | 79.25 | 80.25 | 1,445,844 | +0.97(+1.22%) |
Dec 23, 2021 | 78.92 | 79.52 | 78.92 | 79.28 | 1,087,840 | +0.48(+0.61%) |
Dec 22, 2021 | 78.05 | 78.79 | 78.05 | 78.79 | 1,529,481 | +0.66(+0.84%) |
Dec 21, 2021 | 76.96 | 78.17 | 76.96 | 78.14 | 1,739,133 | +1.88(+2.46%) |
Dec 20, 2021 | 76.36 | 76.45 | 75.48 | 76.26 | 3,219,889 | -1.16(-1.50%) |
Dec 17, 2021 | 77.37 | 78.20 | 76.69 | 77.42 | 3,523,588 | -0.23(-0.30%) |
Dec 16, 2021 | 78.79 | 78.93 | 77.30 | 77.65 | 4,925,301 | -0.72(-0.91%) |
Dec 15, 2021 | 77.49 | 78.42 | 76.75 | 78.37 | 4,162,361 | +0.96(+1.24%) |
Dec 14, 2021 | 77.56 | 78.08 | 77.01 | 77.41 | 1,787,341 | -0.72(-0.92%) |
Dec 13, 2021 | 78.62 | 78.65 | 77.82 | 78.13 | 1,490,977 | -0.58(-0.74%) |
Dec 10, 2021 | 79.14 | 79.25 | 78.22 | 78.71 | 1,451,708 | +0.06(+0.07%) |
Dec 09, 2021 | 79.51 | 79.64 | 78.64 | 78.65 | 1,398,346 | -1.09(-1.37%) |
Dec 08, 2021 | 79.42 | 79.86 | 79.04 | 79.74 | 1,509,837 | +0.63(+0.79%) |
Dec 07, 2021 | 78.61 | 79.60 | 78.55 | 79.12 | 1,916,427 | +1.61(+2.08%) |
Dec 06, 2021 | 77.05 | 77.98 | 76.43 | 77.51 | 2,248,491 | +0.95(+1.25%) |
Dec 03, 2021 | 77.72 | 77.95 | 75.85 | 76.55 | 4,652,900 | -0.99(-1.28%) |
Dec 02, 2021 | 75.91 | 77.79 | 75.87 | 77.54 | 4,498,784 | +1.97(+2.60%) |
Dec 01, 2021 | 78.23 | 78.55 | 75.56 | 75.58 | 3,487,772 | -1.54(-2.00%) |
Nov 30, 2021 | 78.66 | 78.84 | 77.05 | 77.12 | 3,439,002 | -2.04(-2.58%) |
Nov 29, 2021 | 79.62 | 79.71 | 78.57 | 79.16 | 1,475,125 | +0.44(+0.56%) |
Nov 26, 2021 | 78.99 | 79.36 | 78.32 | 78.72 | 2,129,986 | -1.91(-2.37%) |
Nov 24, 2021 | 79.95 | 80.66 | 79.69 | 80.63 | 1,630,143 | +0.35(+0.43%) |
Nov 23, 2021 | 80.29 | 80.68 | 79.50 | 80.28 | 1,571,159 | -0.07(-0.08%) |
Nov 22, 2021 | 81.05 | 81.23 | 80.29 | 80.35 | 1,204,749 | -0.34(-0.42%) |
Nov 19, 2021 | 81.10 | 81.21 | 80.68 | 80.69 | 1,035,469 | -0.57(-0.70%) |
Nov 18, 2021 | 81.81 | 81.25 | 81.13 | 81.26 | 1,678,517 | -0.31(-0.38%) |
Nov 17, 2021 | 82.07 | 82.07 | 81.28 | 81.56 | 2,504,842 | -0.64(-0.77%) |
Nov 16, 2021 | 81.81 | 82.46 | 81.77 | 82.20 | 2,177,447 | +0.41(+0.51%) |
Nov 15, 2021 | 82.04 | 82.04 | 81.67 | 81.79 | 780,709 | -0.02(-0.02%) |
Nov 12, 2021 | 81.44 | 81.86 | 81.29 | 81.81 | 811,339 | +0.56(+0.69%) |
Nov 11, 2021 | 81.26 | 81.37 | 81.05 | 81.25 | 489,116 | +0.30(+0.37%) |
Nov 10, 2021 | 81.61 | 80.95 | 1,009,650 | -0.97(-1.19%) | ||
Nov 09, 2021 | 81.85 | 82.05 | 81.42 | 81.92 | 975,280 | +0.11(+0.13%) |
Nov 08, 2021 | 81.99 | 82.03 | 81.61 | 81.81 | 938,244 | +0.29(+0.35%) |
Nov 05, 2021 | 81.65 | 82.04 | 81.14 | 81.53 | 1,304,054 | +0.40(+0.49%) |
Nov 04, 2021 | 81.40 | 81.66 | 80.92 | 81.13 | 1,922,505 | -0.10(-0.12%) |
Nov 03, 2021 | 80.67 | 81.31 | 80.51 | 81.23 | 1,584,307 | +0.44(+0.55%) |
Nov 02, 2021 | 80.83 | 80.83 | 80.47 | 80.78 | 1,234,928 | +0.11(+0.13%) |