Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.91 | 76.57 | 76.35 | 13,910,933 | +0.54(+0.72%) | |
Jan 28, 2022 | 74.53 | 75.89 | 74.19 | 75.80 | 14,851,114 | +0.30(+0.40%) |
Jan 27, 2022 | 73.48 | 76.45 | 73.48 | 75.50 | 21,544,930 | +1.35(+1.82%) |
Jan 26, 2022 | 74.39 | 75.28 | 73.77 | 74.15 | 13,921,352 | -0.30(-0.40%) |
Jan 25, 2022 | 73.48 | 74.68 | 72.87 | 74.45 | 14,578,102 | +0.59(+0.80%) |
Jan 24, 2022 | 74.74 | 75.06 | 71.82 | 73.86 | 18,451,746 | -1.08(-1.44%) |
Jan 21, 2022 | 76.15 | 76.38 | 74.25 | 74.94 | 19,703,408 | -0.72(-0.95%) |
Jan 20, 2022 | 75.64 | 76.70 | 75.45 | 75.66 | 12,875,472 | -0.51(-0.66%) |
Jan 19, 2022 | 75.88 | 76.81 | 75.41 | 76.17 | 12,215,934 | -0.23(-0.31%) |
Jan 18, 2022 | 75.99 | 76.98 | 75.71 | 76.40 | 15,467,803 | +0.15(+0.20%) |
Jan 14, 2022 | 76.25 | 0 | +0.06(+0.07%) | |||
Jan 13, 2022 | 75.83 | 76.57 | 75.27 | 76.20 | 10,329,092 | +0.11(+0.15%) |
Jan 12, 2022 | 75.97 | 76.29 | 75.59 | 76.08 | 13,938,613 | -0.44(-0.58%) |
Jan 11, 2022 | 77.23 | 77.36 | 75.57 | 76.52 | 12,366,964 | -0.66(-0.85%) |
Jan 10, 2022 | 75.46 | 77.25 | 74.65 | 77.18 | 20,955,836 | +1.94(+2.58%) |
Jan 07, 2022 | 73.89 | 75.46 | 73.52 | 75.24 | 16,235,028 | +1.38(+1.86%) |
Jan 06, 2022 | 73.83 | 74.57 | 73.04 | 73.86 | 12,122,610 | -0.05(-0.06%) |
Jan 05, 2022 | 72.39 | 74.78 | 72.39 | 73.91 | 18,616,272 | +1.75(+2.43%) |
Jan 04, 2022 | 71.59 | 72.40 | 71.11 | 72.16 | 12,786,189 | +0.13(+0.18%) |
Jan 03, 2022 | 71.75 | 72.09 | 70.60 | 72.03 | 10,076,181 | +0.22(+0.30%) |
Dec 31, 2021 | 72.28 | 72.66 | 71.79 | 71.81 | 6,424,410 | -0.47(-0.65%) |
Dec 30, 2021 | 72.26 | 72.72 | 72.12 | 72.28 | 6,250,917 | +0.18(+0.25%) |
Dec 29, 2021 | 71.96 | 72.31 | 71.65 | 72.10 | 6,323,637 | +0.13(+0.18%) |
Dec 28, 2021 | 71.85 | 72.28 | 71.41 | 71.97 | 6,112,285 | +0.22(+0.31%) |
Dec 27, 2021 | 71.21 | 71.78 | 71.00 | 71.75 | 6,760,734 | +0.79(+1.11%) |
Dec 23, 2021 | 71.49 | 71.49 | 70.60 | 70.96 | 10,560,355 | -0.40(-0.56%) |
Dec 22, 2021 | 70.69 | 71.74 | 70.40 | 71.36 | 9,871,908 | +0.58(+0.82%) |
Dec 21, 2021 | 71.45 | 71.47 | 70.17 | 70.78 | 15,948,775 | -0.82(-1.14%) |
Dec 20, 2021 | 70.93 | 71.67 | 70.23 | 71.60 | 12,611,052 | +0.67(+0.95%) |
Dec 17, 2021 | 71.74 | 72.84 | 70.74 | 70.92 | 30,026,544 | -0.21(-0.29%) |
Dec 16, 2021 | 70.74 | 71.71 | 70.53 | 71.13 | 17,713,422 | +0.58(+0.82%) |
Dec 15, 2021 | 69.07 | 70.63 | 69.07 | 70.55 | 15,219,821 | +1.47(+2.13%) |
Dec 14, 2021 | 67.80 | 69.37 | 67.61 | 69.07 | 20,222,228 | +0.93(+1.36%) |
Dec 13, 2021 | 67.17 | 68.17 | 66.80 | 68.15 | 18,835,144 | +0.74(+1.10%) |
Dec 10, 2021 | 67.87 | 67.97 | 67.06 | 67.40 | 12,280,778 | -0.22(-0.33%) |
Dec 09, 2021 | 68.17 | 68.28 | 67.47 | 67.63 | 12,859,200 | -0.32(-0.48%) |
Dec 08, 2021 | 67.33 | 68.14 | 66.90 | 67.95 | 15,437,900 | +0.86(+1.29%) |
Dec 07, 2021 | 66.86 | 67.50 | 66.36 | 67.09 | 18,989,818 | -1.06(-1.55%) |
Dec 06, 2021 | 68.04 | 68.55 | 67.57 | 68.15 | 14,550,577 | +0.07(+0.11%) |
Dec 03, 2021 | 68.77 | 68.92 | 67.44 | 68.07 | 15,631,595 | -0.51(-0.74%) |
Dec 02, 2021 | 69.04 | 69.40 | 68.04 | 68.58 | 16,522,442 | -0.51(-0.74%) |
Dec 01, 2021 | 70.11 | 71.39 | 69.05 | 69.09 | 23,095,526 | -0.44(-0.63%) |
Nov 30, 2021 | 69.38 | 69.64 | 68.64 | 69.53 | 32,418,456 | +0.02(+0.03%) |
Nov 29, 2021 | 70.93 | 71.93 | 68.69 | 69.51 | 36,829,732 | -3.96(-5.39%) |
Nov 26, 2021 | 73.08 | 74.19 | 71.57 | 73.47 | 19,416,564 | -2.90(-3.79%) |
Nov 24, 2021 | 76.85 | 76.95 | 76.07 | 76.37 | 9,197,587 | -0.48(-0.63%) |
Nov 23, 2021 | 75.64 | 77.59 | 75.50 | 76.85 | 13,069,457 | +1.08(+1.42%) |
Nov 22, 2021 | 75.18 | 76.18 | 74.76 | 75.78 | 11,722,113 | +0.87(+1.16%) |
Nov 19, 2021 | 76.45 | 76.81 | 74.83 | 74.90 | 18,945,456 | -2.18(-2.83%) |
Nov 18, 2021 | 76.39 | 77.16 | 76.13 | 77.09 | 10,594,560 | +0.42(+0.54%) |
Nov 17, 2021 | 78.31 | 78.59 | 76.66 | 76.67 | 11,069,953 | -1.40(-1.80%) |
Nov 16, 2021 | 77.66 | 78.61 | 77.27 | 78.07 | 11,199,121 | +0.39(+0.50%) |
Nov 15, 2021 | 78.11 | 78.13 | 77.41 | 77.68 | 7,642,611 | -0.29(-0.37%) |
Nov 12, 2021 | 77.82 | 78.15 | 77.09 | 77.97 | 8,841,753 | -0.02(-0.02%) |
Nov 11, 2021 | 77.89 | 78.21 | 77.53 | 77.99 | 6,203,769 | +0.01(+0.01%) |
Nov 10, 2021 | 77.33 | 77.99 | 77.98 | 10,612,165 | +1.75(+2.30%) | |
Nov 09, 2021 | 77.61 | 77.68 | 76.03 | 76.23 | 11,319,187 | -0.52(-0.67%) |
Nov 08, 2021 | 74.64 | 76.93 | 74.14 | 76.74 | 20,095,436 | +0.99(+1.31%) |
Nov 05, 2021 | 76.38 | 77.97 | 75.51 | 75.75 | 40,535,096 | -8.29(-9.86%) |
Nov 04, 2021 | 83.88 | 84.84 | 82.86 | 84.04 | 21,035,638 | +1.73(+2.10%) |
Nov 03, 2021 | 82.39 | 82.98 | 81.87 | 82.31 | 11,724,847 | -0.32(-0.38%) |
Nov 02, 2021 | 81.88 | 83.93 | 81.20 | 82.63 | 15,816,161 | +1.10(+1.34%) |