Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.89 | 85.11 | 84.56 | 2,115,527 | +0.36(+0.43%) | |
Jan 28, 2022 | 83.94 | 84.93 | 82.37 | 84.20 | 3,354,617 | -0.18(-0.21%) |
Jan 27, 2022 | 85.12 | 85.98 | 82.97 | 84.38 | 2,207,682 | +0.85(+1.02%) |
Jan 26, 2022 | 84.92 | 85.47 | 82.63 | 83.53 | 3,409,355 | -0.21(-0.25%) |
Jan 25, 2022 | 80.31 | 84.13 | 78.90 | 83.74 | 2,473,732 | +3.00(+3.71%) |
Jan 24, 2022 | 78.15 | 81.02 | 76.67 | 80.74 | 3,122,717 | +0.60(+0.75%) |
Jan 21, 2022 | 81.05 | 81.38 | 79.29 | 80.14 | 2,902,645 | -1.74(-2.13%) |
Jan 20, 2022 | 82.35 | 84.25 | 81.74 | 81.88 | 1,700,417 | -1.02(-1.23%) |
Jan 19, 2022 | 84.23 | 84.31 | 82.19 | 82.90 | 1,653,119 | -0.70(-0.84%) |
Jan 18, 2022 | 84.50 | 84.81 | 82.39 | 83.61 | 2,667,430 | +0.09(+0.11%) |
Jan 14, 2022 | 83.52 | 0 | +2.06(+2.53%) | |||
Jan 13, 2022 | 81.96 | 82.74 | 81.17 | 81.46 | 1,293,944 | -0.67(-0.81%) |
Jan 12, 2022 | 82.08 | 82.52 | 81.37 | 82.13 | 1,868,483 | +0.31(+0.37%) |
Jan 11, 2022 | 79.76 | 81.96 | 79.09 | 81.82 | 2,080,228 | +2.76(+3.50%) |
Jan 10, 2022 | 79.42 | 79.63 | 78.01 | 79.06 | 2,457,335 | -0.26(-0.33%) |
Jan 07, 2022 | 78.68 | 79.54 | 78.15 | 79.32 | 2,044,320 | +0.96(+1.23%) |
Jan 06, 2022 | 78.30 | 78.77 | 77.17 | 78.35 | 1,931,185 | +1.81(+2.36%) |
Jan 05, 2022 | 77.66 | 78.44 | 76.44 | 76.54 | 2,534,335 | -0.34(-0.45%) |
Jan 04, 2022 | 75.06 | 77.15 | 75.06 | 76.89 | 3,287,951 | +2.60(+3.50%) |
Jan 03, 2022 | 72.12 | 74.37 | 72.07 | 74.29 | 1,442,323 | +2.31(+3.21%) |
Dec 31, 2021 | 71.65 | 72.33 | 71.58 | 71.98 | 831,271 | +0.21(+0.30%) |
Dec 30, 2021 | 72.44 | 72.97 | 71.76 | 71.77 | 852,809 | -0.65(-0.90%) |
Dec 29, 2021 | 72.73 | 73.09 | 72.03 | 72.42 | 865,315 | -0.45(-0.61%) |
Dec 28, 2021 | 73.20 | 73.68 | 72.46 | 72.86 | 872,869 | -0.17(-0.23%) |
Dec 27, 2021 | 71.19 | 73.03 | 70.48 | 73.03 | 813,660 | +1.68(+2.35%) |
Dec 23, 2021 | 71.67 | 72.29 | 71.31 | 71.35 | 1,085,315 | +0.04(+0.05%) |
Dec 22, 2021 | 70.90 | 71.78 | 70.06 | 71.31 | 1,078,319 | +0.42(+0.59%) |
Dec 21, 2021 | 69.60 | 71.12 | 69.59 | 70.89 | 1,936,914 | +2.17(+3.16%) |
Dec 20, 2021 | 67.88 | 68.83 | 66.96 | 68.72 | 2,240,998 | -0.96(-1.38%) |
Dec 17, 2021 | 70.51 | 70.75 | 68.99 | 69.69 | 2,390,611 | -1.31(-1.84%) |
Dec 16, 2021 | 71.42 | 72.63 | 70.91 | 71.00 | 1,702,713 | +0.27(+0.38%) |
Dec 15, 2021 | 70.82 | 71.12 | 69.05 | 70.73 | 2,514,139 | -0.20(-0.28%) |
Dec 14, 2021 | 70.96 | 72.12 | 70.69 | 70.93 | 1,638,959 | -0.41(-0.58%) |
Dec 13, 2021 | 72.74 | 72.96 | 71.05 | 71.34 | 1,424,220 | -2.15(-2.93%) |
Dec 10, 2021 | 73.73 | 73.73 | 72.10 | 73.49 | 1,126,077 | +0.61(+0.84%) |
Dec 09, 2021 | 73.06 | 73.27 | 72.52 | 72.88 | 844,171 | -0.76(-1.03%) |
Dec 08, 2021 | 73.84 | 74.29 | 73.46 | 73.64 | 1,138,475 | +0.12(+0.16%) |
Dec 07, 2021 | 72.85 | 74.28 | 72.75 | 73.52 | 1,672,978 | +1.75(+2.44%) |
Dec 06, 2021 | 71.60 | 72.62 | 70.68 | 71.77 | 2,692,156 | +1.21(+1.71%) |
Dec 03, 2021 | 72.07 | 72.43 | 69.89 | 70.56 | 2,598,206 | -0.55(-0.77%) |
Dec 02, 2021 | 69.01 | 71.42 | 68.30 | 71.11 | 2,635,308 | +1.99(+2.88%) |
Dec 01, 2021 | 71.78 | 72.38 | 69.11 | 69.12 | 2,122,243 | -1.01(-1.44%) |
Nov 30, 2021 | 70.52 | 71.33 | 69.70 | 70.13 | 2,445,198 | -1.83(-2.55%) |
Nov 29, 2021 | 73.19 | 73.85 | 71.66 | 71.96 | 1,487,631 | +0.50(+0.71%) |
Nov 26, 2021 | 70.93 | 71.75 | 69.66 | 71.46 | 1,989,032 | -3.23(-4.33%) |
Nov 24, 2021 | 73.53 | 75.03 | 73.53 | 74.69 | 1,477,592 | +0.79(+1.07%) |
Nov 23, 2021 | 72.59 | 74.14 | 72.55 | 73.91 | 1,124,788 | +2.24(+3.12%) |
Nov 22, 2021 | 70.43 | 72.81 | 70.43 | 71.67 | 1,585,311 | +1.13(+1.60%) |
Nov 19, 2021 | 71.71 | 71.92 | 70.37 | 70.54 | 4,492,431 | -2.90(-3.95%) |
Nov 18, 2021 | 73.69 | 73.71 | 73.37 | 73.45 | 1,168,723 | -0.33(-0.45%) |
Nov 17, 2021 | 74.43 | 75.41 | 73.51 | 73.78 | 1,198,603 | -1.27(-1.70%) |
Nov 16, 2021 | 75.19 | 75.66 | 74.65 | 75.05 | 935,117 | +0.08(+0.11%) |
Nov 15, 2021 | 74.42 | 75.44 | 73.65 | 74.97 | 818,724 | +0.52(+0.70%) |
Nov 12, 2021 | 74.29 | 74.79 | 73.99 | 74.45 | 742,651 | -0.22(-0.29%) |
Nov 11, 2021 | 74.55 | 75.23 | 74.48 | 74.67 | 877,963 | +0.32(+0.43%) |
Nov 10, 2021 | 76.21 | 74.35 | 1,136,339 | -2.22(-2.90%) | ||
Nov 09, 2021 | 76.35 | 76.59 | 75.20 | 76.56 | 1,026,887 | +0.25(+0.32%) |
Nov 08, 2021 | 76.22 | 77.14 | 75.92 | 76.32 | 1,048,372 | +0.74(+0.98%) |
Nov 05, 2021 | 75.44 | 75.91 | 74.86 | 75.57 | 1,019,946 | +1.20(+1.61%) |
Nov 04, 2021 | 75.17 | 75.73 | 73.74 | 74.37 | 1,282,346 | -0.01(-0.01%) |
Nov 03, 2021 | 74.12 | 75.18 | 73.87 | 74.38 | 1,071,520 | -0.63(-0.84%) |
Nov 02, 2021 | 75.45 | 75.90 | 74.74 | 75.02 | 873,427 | -0.68(-0.90%) |