Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.65 | 67.89 | 67.66 | 1,418,479 | +1.38(+2.08%) | |
Jan 28, 2022 | 65.25 | 66.35 | 64.14 | 66.28 | 2,009,628 | +0.02(+0.03%) |
Jan 27, 2022 | 69.92 | 70.94 | 65.59 | 66.26 | 3,314,537 | -5.07(-7.11%) |
Jan 26, 2022 | 71.59 | 73.09 | 70.08 | 71.33 | 1,737,499 | +0.52(+0.73%) |
Jan 25, 2022 | 70.10 | 71.62 | 68.67 | 70.81 | 1,347,766 | -0.66(-0.92%) |
Jan 24, 2022 | 69.83 | 71.82 | 67.72 | 71.47 | 1,797,302 | +0.28(+0.39%) |
Jan 21, 2022 | 72.62 | 73.49 | 71.04 | 71.19 | 1,449,894 | -1.62(-2.23%) |
Jan 20, 2022 | 74.56 | 75.36 | 72.69 | 72.81 | 988,387 | -1.56(-2.10%) |
Jan 19, 2022 | 75.00 | 75.70 | 74.17 | 74.37 | 884,549 | -0.40(-0.53%) |
Jan 18, 2022 | 75.63 | 75.72 | 73.77 | 74.77 | 1,478,095 | -1.44(-1.89%) |
Jan 14, 2022 | 76.21 | 0 | -0.45(-0.58%) | |||
Jan 13, 2022 | 76.58 | 77.68 | 76.28 | 76.66 | 752,629 | +0.23(+0.30%) |
Jan 12, 2022 | 76.80 | 77.08 | 75.46 | 76.43 | 702,658 | +0.38(+0.50%) |
Jan 11, 2022 | 76.56 | 76.70 | 75.10 | 76.05 | 902,495 | -0.25(-0.33%) |
Jan 10, 2022 | 77.54 | 77.78 | 75.42 | 76.30 | 1,213,634 | -1.49(-1.92%) |
Jan 07, 2022 | 76.59 | 78.98 | 76.24 | 77.79 | 1,708,409 | +1.46(+1.91%) |
Jan 06, 2022 | 76.72 | 76.90 | 75.76 | 76.33 | 1,032,997 | +0.46(+0.60%) |
Jan 05, 2022 | 77.79 | 78.39 | 75.56 | 75.87 | 1,544,217 | -1.36(-1.76%) |
Jan 04, 2022 | 76.59 | 77.38 | 76.13 | 77.23 | 1,455,500 | +1.34(+1.77%) |
Jan 03, 2022 | 77.06 | 77.51 | 75.38 | 75.89 | 1,275,240 | -0.85(-1.11%) |
Dec 31, 2021 | 76.66 | 77.10 | 76.38 | 76.75 | 684,135 | +0.03(+0.04%) |
Dec 30, 2021 | 77.20 | 77.73 | 76.68 | 76.72 | 543,859 | -0.32(-0.41%) |
Dec 29, 2021 | 76.52 | 77.12 | 76.08 | 77.03 | 961,082 | +0.30(+0.39%) |
Dec 28, 2021 | 76.42 | 77.31 | 76.27 | 76.74 | 615,530 | +0.20(+0.26%) |
Dec 27, 2021 | 75.47 | 76.60 | 75.01 | 76.54 | 732,980 | +1.07(+1.42%) |
Dec 23, 2021 | 74.92 | 75.80 | 74.57 | 75.46 | 756,821 | +0.90(+1.21%) |
Dec 22, 2021 | 74.58 | 75.26 | 74.25 | 74.56 | 684,372 | -0.02(-0.03%) |
Dec 21, 2021 | 72.87 | 75.07 | 72.66 | 74.58 | 987,294 | +2.75(+3.83%) |
Dec 20, 2021 | 72.42 | 72.51 | 70.52 | 71.83 | 1,407,001 | -1.82(-2.47%) |
Dec 17, 2021 | 74.35 | 74.64 | 72.77 | 73.64 | 2,554,522 | -0.56(-0.75%) |
Dec 16, 2021 | 75.07 | 75.63 | 74.08 | 74.20 | 1,168,959 | -0.51(-0.68%) |
Dec 15, 2021 | 72.97 | 74.79 | 72.43 | 74.71 | 2,138,532 | +2.00(+2.75%) |
Dec 14, 2021 | 72.63 | 73.70 | 72.22 | 72.71 | 1,276,055 | +0.01(+0.01%) |
Dec 13, 2021 | 74.39 | 74.88 | 72.45 | 72.70 | 1,178,277 | -2.27(-3.02%) |
Dec 10, 2021 | 74.61 | 75.17 | 74.31 | 74.97 | 911,901 | +0.92(+1.25%) |
Dec 09, 2021 | 74.03 | 74.88 | 73.35 | 74.04 | 943,222 | -0.60(-0.80%) |
Dec 08, 2021 | 75.08 | 75.80 | 74.53 | 74.64 | 912,392 | -0.13(-0.17%) |
Dec 07, 2021 | 74.11 | 75.71 | 73.60 | 74.77 | 721,556 | +1.42(+1.94%) |
Dec 06, 2021 | 72.83 | 74.32 | 72.48 | 73.35 | 1,063,439 | +1.54(+2.15%) |
Dec 03, 2021 | 72.05 | 72.59 | 71.09 | 71.81 | 1,073,760 | -0.47(-0.65%) |
Dec 02, 2021 | 69.82 | 72.62 | 69.37 | 72.27 | 1,426,531 | +3.55(+5.16%) |
Dec 01, 2021 | 71.93 | 72.03 | 68.69 | 68.73 | 1,732,658 | -1.64(-2.33%) |
Nov 30, 2021 | 71.79 | 72.32 | 70.05 | 70.37 | 1,881,455 | -1.98(-2.73%) |
Nov 29, 2021 | 73.16 | 73.22 | 70.86 | 72.34 | 1,146,269 | +0.06(+0.08%) |
Nov 26, 2021 | 71.56 | 72.57 | 69.98 | 72.28 | 1,027,345 | -2.56(-3.43%) |
Nov 24, 2021 | 75.05 | 75.39 | 74.78 | 74.85 | 778,297 | -0.78(-1.03%) |
Nov 23, 2021 | 76.55 | 77.19 | 75.56 | 75.62 | 828,384 | -0.59(-0.77%) |
Nov 22, 2021 | 75.22 | 77.19 | 74.99 | 76.21 | 1,167,982 | +1.33(+1.78%) |
Nov 19, 2021 | 74.51 | 75.25 | 73.29 | 74.88 | 1,090,359 | +0.09(+0.12%) |
Nov 18, 2021 | 75.28 | 75.10 | 74.75 | 74.79 | 722,482 | -0.17(-0.23%) |
Nov 17, 2021 | 75.17 | 75.51 | 74.66 | 74.96 | 718,727 | -0.31(-0.41%) |
Nov 16, 2021 | 76.03 | 76.28 | 75.22 | 75.27 | 739,959 | -0.83(-1.10%) |
Nov 15, 2021 | 76.98 | 77.12 | 75.78 | 76.10 | 610,527 | -0.46(-0.60%) |
Nov 12, 2021 | 76.34 | 76.80 | 76.17 | 76.56 | 630,765 | +0.16(+0.21%) |
Nov 11, 2021 | 74.93 | 76.46 | 74.93 | 76.40 | 1,178,833 | +1.54(+2.06%) |
Nov 10, 2021 | 75.82 | 74.86 | 982,004 | -1.10(-1.45%) | ||
Nov 09, 2021 | 75.51 | 76.03 | 75.07 | 75.96 | 1,161,110 | +0.37(+0.49%) |
Nov 08, 2021 | 77.45 | 77.65 | 75.26 | 75.59 | 1,480,724 | -1.37(-1.78%) |
Nov 05, 2021 | 76.70 | 77.52 | 76.30 | 76.96 | 1,204,903 | +1.41(+1.87%) |
Nov 04, 2021 | 76.53 | 77.12 | 75.50 | 75.55 | 1,233,084 | -1.15(-1.50%) |
Nov 03, 2021 | 74.77 | 76.88 | 74.31 | 76.71 | 2,296,409 | +1.84(+2.46%) |
Nov 02, 2021 | 73.91 | 75.09 | 73.55 | 74.87 | 1,117,654 | +0.73(+0.98%) |