Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.93 | 73.14 | 73.05 | 3,160,266 | +0.88(+1.22%) | |
Jan 28, 2022 | 72.07 | 72.22 | 70.45 | 72.17 | 1,699,981 | -0.07(-0.09%) |
Jan 27, 2022 | 73.34 | 75.15 | 72.03 | 72.23 | 2,332,762 | +1.08(+1.51%) |
Jan 26, 2022 | 72.96 | 73.43 | 70.83 | 71.16 | 1,643,435 | -0.65(-0.90%) |
Jan 25, 2022 | 73.42 | 73.42 | 71.03 | 71.81 | 2,336,581 | -3.22(-4.29%) |
Jan 24, 2022 | 72.00 | 75.20 | 71.62 | 75.03 | 1,920,056 | +1.87(+2.55%) |
Jan 21, 2022 | 74.50 | 75.13 | 73.07 | 73.16 | 1,592,180 | -1.32(-1.78%) |
Jan 20, 2022 | 76.23 | 76.99 | 74.34 | 74.48 | 1,066,979 | -1.28(-1.68%) |
Jan 19, 2022 | 77.22 | 77.29 | 75.72 | 75.76 | 830,577 | -1.06(-1.38%) |
Jan 18, 2022 | 75.71 | 77.09 | 75.02 | 76.82 | 910,550 | +0.09(+0.11%) |
Jan 14, 2022 | 76.73 | 0 | -2.26(-2.86%) | |||
Jan 13, 2022 | 80.09 | 80.90 | 78.73 | 78.99 | 748,507 | -0.99(-1.24%) |
Jan 12, 2022 | 80.23 | 80.69 | 79.39 | 79.98 | 794,746 | +0.27(+0.33%) |
Jan 11, 2022 | 79.44 | 80.01 | 78.54 | 79.71 | 898,156 | +0.77(+0.98%) |
Jan 10, 2022 | 79.01 | 79.29 | 77.73 | 78.94 | 1,178,390 | -0.25(-0.31%) |
Jan 07, 2022 | 80.31 | 80.45 | 78.23 | 79.19 | 1,364,932 | -0.90(-1.13%) |
Jan 06, 2022 | 79.90 | 80.78 | 78.52 | 80.09 | 986,122 | +0.53(+0.67%) |
Jan 05, 2022 | 80.96 | 81.83 | 79.35 | 79.56 | 1,125,855 | -1.35(-1.67%) |
Jan 04, 2022 | 79.78 | 82.00 | 79.61 | 80.91 | 2,145,145 | +1.32(+1.66%) |
Jan 03, 2022 | 81.75 | 81.98 | 78.99 | 79.59 | 881,985 | -2.17(-2.66%) |
Dec 31, 2021 | 81.07 | 82.14 | 81.07 | 81.76 | 1,014,955 | +0.53(+0.66%) |
Dec 30, 2021 | 81.81 | 82.60 | 81.21 | 81.23 | 638,514 | -0.50(-0.61%) |
Dec 29, 2021 | 81.08 | 82.13 | 80.91 | 81.72 | 818,307 | +0.26(+0.32%) |
Dec 28, 2021 | 80.77 | 81.60 | 80.70 | 81.46 | 550,016 | +0.80(+0.99%) |
Dec 27, 2021 | 79.37 | 80.71 | 79.09 | 80.66 | 735,993 | +1.84(+2.33%) |
Dec 23, 2021 | 77.89 | 79.11 | 77.88 | 78.83 | 533,718 | +1.11(+1.43%) |
Dec 22, 2021 | 77.08 | 77.79 | 76.84 | 77.71 | 614,660 | +0.67(+0.87%) |
Dec 21, 2021 | 76.19 | 77.20 | 76.12 | 77.04 | 860,063 | +1.55(+2.06%) |
Dec 20, 2021 | 76.49 | 76.49 | 74.23 | 75.49 | 796,858 | -1.56(-2.03%) |
Dec 17, 2021 | 79.33 | 79.58 | 76.73 | 77.05 | 2,019,338 | -2.73(-3.43%) |
Dec 16, 2021 | 80.33 | 80.74 | 79.39 | 79.79 | 841,929 | +0.10(+0.13%) |
Dec 15, 2021 | 78.35 | 79.75 | 77.93 | 79.68 | 1,077,159 | +1.61(+2.06%) |
Dec 14, 2021 | 79.32 | 79.89 | 77.48 | 78.07 | 1,161,434 | -1.49(-1.87%) |
Dec 13, 2021 | 79.66 | 80.15 | 79.19 | 79.56 | 756,604 | -0.09(-0.11%) |
Dec 10, 2021 | 79.18 | 80.03 | 78.90 | 79.64 | 619,980 | +0.72(+0.92%) |
Dec 09, 2021 | 79.09 | 79.39 | 78.55 | 78.92 | 611,129 | -0.10(-0.13%) |
Dec 08, 2021 | 79.00 | 79.44 | 78.40 | 79.03 | 876,153 | +0.09(+0.11%) |
Dec 07, 2021 | 79.02 | 79.63 | 78.44 | 78.94 | 734,300 | +0.85(+1.09%) |
Dec 06, 2021 | 78.42 | 79.04 | 77.74 | 78.09 | 863,987 | +0.38(+0.49%) |
Dec 03, 2021 | 77.67 | 78.50 | 76.77 | 77.71 | 1,309,149 | +0.50(+0.64%) |
Dec 02, 2021 | 76.10 | 78.08 | 76.10 | 77.22 | 857,662 | +1.54(+2.04%) |
Dec 01, 2021 | 76.49 | 78.63 | 75.60 | 75.67 | 1,322,558 | +0.39(+0.52%) |
Nov 30, 2021 | 76.61 | 77.13 | 75.07 | 75.28 | 1,856,106 | -1.72(-2.24%) |
Nov 29, 2021 | 77.95 | 77.98 | 76.90 | 77.01 | 1,078,083 | -0.13(-0.17%) |
Nov 26, 2021 | 77.06 | 77.86 | 76.51 | 77.14 | 678,576 | -1.32(-1.69%) |
Nov 24, 2021 | 78.24 | 78.98 | 78.03 | 78.46 | 889,218 | -0.06(-0.07%) |
Nov 23, 2021 | 79.03 | 79.42 | 77.97 | 78.52 | 651,545 | -0.33(-0.42%) |
Nov 22, 2021 | 78.93 | 79.50 | 78.46 | 78.85 | 706,772 | +0.32(+0.41%) |
Nov 19, 2021 | 78.59 | 79.08 | 77.76 | 78.53 | 762,980 | +0.14(+0.18%) |
Nov 18, 2021 | 78.74 | 78.62 | 78.16 | 78.39 | 782,174 | -0.42(-0.53%) |
Nov 17, 2021 | 78.70 | 78.99 | 78.05 | 78.81 | 569,308 | +0.22(+0.28%) |
Nov 16, 2021 | 77.91 | 79.61 | 77.91 | 78.59 | 911,669 | +0.72(+0.93%) |
Nov 15, 2021 | 78.09 | 78.09 | 77.20 | 77.86 | 822,034 | -0.31(-0.40%) |
Nov 12, 2021 | 75.98 | 78.33 | 75.98 | 78.18 | 936,237 | +2.30(+3.04%) |
Nov 11, 2021 | 75.11 | 76.07 | 74.84 | 75.87 | 699,771 | +1.17(+1.57%) |
Nov 10, 2021 | 74.52 | 74.70 | 718,712 | -0.26(-0.34%) | ||
Nov 09, 2021 | 74.09 | 75.19 | 73.99 | 74.96 | 796,322 | +1.06(+1.43%) |
Nov 08, 2021 | 74.43 | 74.93 | 73.44 | 73.90 | 957,507 | +0.05(+0.06%) |
Nov 05, 2021 | 74.76 | 75.83 | 73.71 | 73.85 | 1,404,172 | -0.30(-0.40%) |
Nov 04, 2021 | 74.43 | 74.80 | 73.61 | 74.15 | 1,331,945 | -0.50(-0.68%) |
Nov 03, 2021 | 74.20 | 75.51 | 73.48 | 74.65 | 1,609,640 | +0.03(+0.04%) |
Nov 02, 2021 | 71.40 | 74.95 | 70.91 | 74.63 | 2,325,923 | +3.49(+4.90%) |