Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.18 | 77.83 | 77.71 | 3,381,842 | +2.42(+3.22%) | |
Jan 28, 2022 | 73.34 | 75.31 | 72.40 | 75.29 | 3,111,428 | +2.03(+2.77%) |
Jan 27, 2022 | 75.70 | 76.50 | 72.81 | 73.26 | 5,520,165 | -1.28(-1.72%) |
Jan 26, 2022 | 76.86 | 78.17 | 73.72 | 74.54 | 5,465,971 | +0.32(+0.43%) |
Jan 25, 2022 | 74.28 | 74.75 | 72.81 | 74.22 | 4,389,043 | -1.31(-1.73%) |
Jan 24, 2022 | 74.15 | 75.83 | 72.48 | 75.52 | 3,797,393 | +0.31(+0.42%) |
Jan 21, 2022 | 76.19 | 77.04 | 75.09 | 75.21 | 3,429,603 | -0.86(-1.13%) |
Jan 20, 2022 | 76.91 | 77.96 | 75.95 | 76.07 | 2,325,635 | -0.59(-0.76%) |
Jan 19, 2022 | 78.29 | 78.93 | 76.62 | 76.66 | 2,377,576 | -1.31(-1.68%) |
Jan 18, 2022 | 78.83 | 78.83 | 77.51 | 77.97 | 1,845,116 | -1.72(-2.16%) |
Jan 14, 2022 | 79.68 | 0 | -0.24(-0.31%) | |||
Jan 13, 2022 | 80.85 | 81.23 | 79.68 | 79.93 | 1,698,346 | -1.00(-1.23%) |
Jan 12, 2022 | 81.04 | 81.61 | 80.22 | 80.92 | 1,908,638 | +0.26(+0.33%) |
Jan 11, 2022 | 79.99 | 80.68 | 79.02 | 80.66 | 1,749,527 | +0.67(+0.84%) |
Jan 10, 2022 | 79.28 | 80.02 | 78.53 | 79.99 | 2,443,384 | -0.20(-0.24%) |
Jan 07, 2022 | 81.39 | 82.12 | 79.96 | 80.18 | 3,346,875 | -3.00(-3.60%) |
Jan 06, 2022 | 83.01 | 83.64 | 82.81 | 83.18 | 2,065,214 | +0.07(+0.08%) |
Jan 05, 2022 | 84.72 | 85.14 | 83.07 | 83.11 | 1,804,000 | -1.61(-1.90%) |
Jan 04, 2022 | 84.87 | 85.46 | 84.52 | 84.72 | 2,223,618 | +0.26(+0.31%) |
Jan 03, 2022 | 85.73 | 85.73 | 84.35 | 84.46 | 1,972,833 | -0.94(-1.10%) |
Dec 31, 2021 | 84.92 | 85.79 | 84.89 | 85.40 | 1,243,291 | +0.43(+0.51%) |
Dec 30, 2021 | 86.00 | 86.36 | 84.84 | 84.97 | 854,620 | -0.90(-1.05%) |
Dec 29, 2021 | 84.87 | 86.24 | 84.77 | 85.86 | 1,217,482 | +0.80(+0.94%) |
Dec 28, 2021 | 84.95 | 85.31 | 84.52 | 85.06 | 1,158,026 | +0.19(+0.22%) |
Dec 27, 2021 | 83.28 | 84.89 | 83.28 | 84.88 | 993,398 | +1.83(+2.20%) |
Dec 23, 2021 | 82.34 | 83.63 | 82.28 | 83.05 | 1,398,328 | +1.04(+1.27%) |
Dec 22, 2021 | 81.00 | 82.09 | 80.79 | 82.01 | 1,744,228 | +0.91(+1.12%) |
Dec 21, 2021 | 80.03 | 81.14 | 79.76 | 81.10 | 1,310,678 | +1.87(+2.37%) |
Dec 20, 2021 | 79.24 | 79.71 | 78.18 | 79.22 | 1,479,703 | -1.11(-1.39%) |
Dec 17, 2021 | 81.06 | 81.90 | 80.03 | 80.34 | 3,628,615 | -1.04(-1.28%) |
Dec 16, 2021 | 82.49 | 82.66 | 81.04 | 81.38 | 2,580,100 | -0.80(-0.97%) |
Dec 15, 2021 | 80.56 | 82.24 | 80.04 | 82.18 | 2,131,227 | +1.85(+2.30%) |
Dec 14, 2021 | 81.11 | 81.11 | 79.72 | 80.33 | 1,521,925 | -1.10(-1.35%) |
Dec 13, 2021 | 82.06 | 82.15 | 80.70 | 81.43 | 2,278,527 | -0.65(-0.80%) |
Dec 10, 2021 | 81.51 | 82.17 | 81.19 | 82.08 | 2,007,155 | +1.13(+1.40%) |
Dec 09, 2021 | 80.83 | 81.38 | 80.82 | 80.95 | 1,356,581 | -0.42(-0.51%) |
Dec 08, 2021 | 82.03 | 82.11 | 81.00 | 81.37 | 1,369,378 | -0.30(-0.37%) |
Dec 07, 2021 | 81.67 | 82.07 | 81.19 | 81.67 | 1,955,462 | +1.07(+1.33%) |
Dec 06, 2021 | 80.41 | 81.03 | 79.58 | 80.60 | 2,173,751 | +1.05(+1.32%) |
Dec 03, 2021 | 79.99 | 80.70 | 78.88 | 79.55 | 2,963,410 | +0.20(+0.26%) |
Dec 02, 2021 | 78.02 | 79.94 | 77.94 | 79.34 | 2,017,976 | +1.43(+1.84%) |
Dec 01, 2021 | 80.05 | 80.77 | 77.87 | 77.91 | 2,968,501 | -0.57(-0.73%) |
Nov 30, 2021 | 79.45 | 80.52 | 78.28 | 78.49 | 4,093,588 | -2.29(-2.83%) |
Nov 29, 2021 | 80.28 | 81.51 | 80.20 | 80.78 | 2,272,753 | +1.28(+1.61%) |
Nov 26, 2021 | 80.44 | 80.71 | 78.97 | 79.50 | 2,284,975 | -2.61(-3.18%) |
Nov 24, 2021 | 82.23 | 82.60 | 81.47 | 82.11 | 2,067,614 | -0.49(-0.59%) |
Nov 23, 2021 | 82.29 | 82.66 | 81.57 | 82.60 | 1,858,187 | +0.53(+0.64%) |
Nov 22, 2021 | 83.21 | 83.81 | 82.00 | 82.07 | 1,848,828 | -0.86(-1.03%) |
Nov 19, 2021 | 82.69 | 83.55 | 82.35 | 82.93 | 1,698,072 | +0.37(+0.45%) |
Nov 18, 2021 | 82.85 | 82.55 | 82.31 | 82.56 | 1,503,403 | -0.14(-0.16%) |
Nov 17, 2021 | 82.72 | 83.04 | 82.25 | 82.69 | 1,930,438 | -0.14(-0.16%) |
Nov 16, 2021 | 82.51 | 83.40 | 82.37 | 82.83 | 3,024,689 | +0.08(+0.09%) |
Nov 15, 2021 | 81.87 | 82.79 | 81.40 | 82.75 | 2,669,990 | +0.92(+1.12%) |
Nov 12, 2021 | 81.00 | 82.20 | 80.46 | 81.84 | 1,789,803 | +1.17(+1.45%) |
Nov 11, 2021 | 80.30 | 81.02 | 79.79 | 80.67 | 1,987,109 | +0.52(+0.64%) |
Nov 10, 2021 | 79.63 | 80.15 | 2,059,836 | +0.00(+0.00%) | ||
Nov 09, 2021 | 79.64 | 80.18 | 79.29 | 80.15 | 1,735,609 | +0.62(+0.78%) |
Nov 08, 2021 | 79.87 | 80.20 | 79.13 | 79.53 | 2,274,310 | +0.20(+0.26%) |
Nov 05, 2021 | 77.92 | 79.41 | 77.69 | 79.32 | 2,303,451 | +2.26(+2.93%) |
Nov 04, 2021 | 76.68 | 77.07 | 76.12 | 77.06 | 1,521,893 | +0.73(+0.96%) |
Nov 03, 2021 | 75.56 | 76.47 | 74.96 | 76.33 | 1,378,549 | +0.52(+0.68%) |
Nov 02, 2021 | 74.92 | 76.66 | 74.92 | 75.82 | 2,245,602 | +0.86(+1.14%) |