Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.17 | 77.13 | 77.03 | 3,549,891 | +0.89(+1.16%) | |
Jan 28, 2022 | 74.97 | 76.21 | 74.69 | 76.15 | 2,602,559 | +0.68(+0.90%) |
Jan 27, 2022 | 75.18 | 76.16 | 75.02 | 75.46 | 3,374,273 | +0.80(+1.07%) |
Jan 26, 2022 | 75.43 | 75.62 | 74.38 | 74.67 | 3,190,926 | -0.27(-0.35%) |
Jan 25, 2022 | 74.50 | 75.34 | 73.80 | 74.93 | 3,308,943 | -0.52(-0.69%) |
Jan 24, 2022 | 74.96 | 75.45 | 73.82 | 75.45 | 4,386,869 | -1.68(-2.18%) |
Jan 21, 2022 | 77.84 | 78.03 | 77.03 | 77.14 | 3,138,280 | -1.03(-1.32%) |
Jan 20, 2022 | 78.81 | 79.02 | 78.12 | 78.17 | 2,330,935 | -0.58(-0.74%) |
Jan 19, 2022 | 78.79 | 79.17 | 78.57 | 78.75 | 2,306,354 | -0.61(-0.77%) |
Jan 18, 2022 | 79.32 | 79.63 | 78.89 | 79.36 | 2,615,669 | -0.90(-1.12%) |
Jan 14, 2022 | 80.26 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 80.10 | 80.65 | 79.88 | 80.32 | 2,103,691 | +0.74(+0.92%) |
Jan 12, 2022 | 79.08 | 79.64 | 79.04 | 79.59 | 2,487,755 | -0.07(-0.09%) |
Jan 11, 2022 | 79.14 | 79.73 | 79.14 | 79.66 | 2,373,872 | -0.19(-0.23%) |
Jan 10, 2022 | 78.44 | 79.89 | 78.41 | 79.84 | 3,106,458 | +0.68(+0.86%) |
Jan 07, 2022 | 78.45 | 79.27 | 78.45 | 79.16 | 2,991,231 | +0.90(+1.16%) |
Jan 06, 2022 | 78.61 | 78.73 | 78.16 | 78.26 | 3,202,217 | +0.23(+0.30%) |
Jan 05, 2022 | 78.41 | 78.73 | 77.97 | 78.03 | 2,791,757 | +0.50(+0.64%) |
Jan 04, 2022 | 78.02 | 78.11 | 77.44 | 77.53 | 2,560,910 | -0.35(-0.46%) |
Jan 03, 2022 | 77.60 | 78.03 | 77.22 | 77.88 | 2,957,893 | +0.35(+0.46%) |
Dec 31, 2021 | 77.63 | 77.88 | 77.52 | 77.53 | 1,698,443 | +0.01(+0.01%) |
Dec 30, 2021 | 77.90 | 78.21 | 77.52 | 77.52 | 1,430,690 | -0.59(-0.75%) |
Dec 29, 2021 | 77.73 | 78.17 | 77.55 | 78.11 | 1,875,636 | -0.01(-0.01%) |
Dec 28, 2021 | 78.12 | 78.21 | 77.92 | 78.11 | 2,151,145 | +0.46(+0.59%) |
Dec 27, 2021 | 77.28 | 77.77 | 77.10 | 77.65 | 2,507,372 | +0.84(+1.10%) |
Dec 23, 2021 | 76.93 | 77.25 | 76.68 | 76.81 | 3,596,952 | +0.31(+0.41%) |
Dec 22, 2021 | 75.80 | 76.55 | 75.62 | 76.50 | 2,373,948 | +0.28(+0.37%) |
Dec 21, 2021 | 76.08 | 76.31 | 75.68 | 76.22 | 3,157,230 | +0.57(+0.75%) |
Dec 20, 2021 | 75.77 | 75.95 | 75.45 | 75.65 | 3,639,287 | -0.49(-0.64%) |
Dec 17, 2021 | 76.49 | 76.78 | 75.88 | 76.14 | 6,072,555 | -0.15(-0.20%) |
Dec 16, 2021 | 75.83 | 76.47 | 75.61 | 76.29 | 6,805,804 | +4.03(+5.58%) |
Dec 15, 2021 | 71.63 | 72.38 | 71.37 | 72.26 | 3,850,893 | +0.82(+1.15%) |
Dec 14, 2021 | 71.74 | 72.10 | 71.36 | 71.43 | 4,123,878 | -0.23(-0.32%) |
Dec 13, 2021 | 71.56 | 71.99 | 71.52 | 71.66 | 4,185,135 | +0.16(+0.22%) |
Dec 10, 2021 | 71.30 | 71.80 | 71.24 | 71.50 | 3,091,427 | +0.20(+0.29%) |
Dec 09, 2021 | 71.71 | 71.77 | 71.04 | 71.30 | 2,288,259 | -0.82(-1.13%) |
Dec 08, 2021 | 72.25 | 72.27 | 71.76 | 72.11 | 3,516,601 | +0.60(+0.84%) |
Dec 07, 2021 | 71.25 | 71.68 | 71.16 | 71.51 | 2,140,742 | +0.13(+0.19%) |
Dec 06, 2021 | 71.15 | 71.89 | 71.07 | 71.38 | 2,614,811 | +0.47(+0.66%) |
Dec 03, 2021 | 71.46 | 71.58 | 70.59 | 70.91 | 2,668,183 | +0.04(+0.06%) |
Dec 02, 2021 | 70.71 | 71.17 | 70.66 | 70.86 | 2,522,521 | +0.12(+0.16%) |
Dec 01, 2021 | 71.47 | 71.73 | 70.74 | 70.75 | 2,652,688 | +0.11(+0.15%) |
Nov 30, 2021 | 71.13 | 71.43 | 71.03 | 70.64 | 2,235,408 | -0.51(-0.71%) |
Nov 29, 2021 | 71.03 | 71.47 | 70.88 | 71.15 | 2,774,890 | -0.38(-0.53%) |
Nov 26, 2021 | 71.94 | 72.00 | 71.38 | 71.53 | 1,952,205 | -1.07(-1.48%) |
Nov 24, 2021 | 72.52 | 72.66 | 72.24 | 72.60 | 2,025,462 | -0.67(-0.92%) |
Nov 23, 2021 | 72.85 | 73.36 | 72.66 | 73.27 | 2,602,618 | +1.20(+1.66%) |
Nov 22, 2021 | 72.43 | 72.86 | 72.04 | 72.08 | 2,090,870 | -0.30(-0.42%) |
Nov 19, 2021 | 72.94 | 73.20 | 72.38 | 72.38 | 2,437,130 | -0.27(-0.38%) |
Nov 18, 2021 | 72.63 | 72.77 | 72.64 | 72.65 | 1,794,631 | +0.06(+0.09%) |
Nov 17, 2021 | 72.62 | 72.93 | 72.52 | 72.59 | 2,083,091 | -0.01(-0.01%) |
Nov 16, 2021 | 73.20 | 73.31 | 72.60 | 72.60 | 2,067,230 | -0.33(-0.45%) |
Nov 15, 2021 | 73.25 | 73.44 | 72.82 | 72.93 | 2,575,888 | -0.19(-0.25%) |
Nov 12, 2021 | 73.33 | 73.47 | 73.11 | 73.11 | 1,979,969 | -0.31(-0.42%) |
Nov 11, 2021 | 73.49 | 73.59 | 73.28 | 73.42 | 3,567,558 | -0.29(-0.40%) |
Nov 10, 2021 | 74.17 | 73.72 | 73.72 | 2,830,761 | +0.07(+0.10%) | |
Nov 09, 2021 | 74.18 | 74.18 | 73.51 | 73.65 | 2,286,643 | -0.12(-0.16%) |
Nov 08, 2021 | 73.88 | 74.15 | 73.62 | 73.76 | 2,516,132 | -0.38(-0.51%) |
Nov 05, 2021 | 73.87 | 74.15 | 73.50 | 74.14 | 2,700,536 | -0.04(-0.05%) |
Nov 04, 2021 | 74.05 | 74.25 | 73.89 | 74.18 | 3,426,423 | +0.09(+0.12%) |
Nov 03, 2021 | 73.80 | 74.29 | 73.67 | 74.09 | 2,842,206 | -0.14(-0.19%) |
Nov 02, 2021 | 74.53 | 74.65 | 73.85 | 74.23 | 2,888,100 | -0.27(-0.36%) |