Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.88 | 76.53 | 76.31 | 13,917,520 | +0.54(+0.72%) | |
Jan 28, 2022 | 74.49 | 75.85 | 74.16 | 75.77 | 14,858,146 | +0.30(+0.40%) |
Jan 27, 2022 | 73.44 | 76.42 | 73.44 | 75.47 | 21,555,132 | +1.35(+1.82%) |
Jan 26, 2022 | 74.35 | 75.24 | 73.73 | 74.12 | 13,927,944 | -0.30(-0.40%) |
Jan 25, 2022 | 73.44 | 74.64 | 72.84 | 74.42 | 14,585,005 | +0.59(+0.80%) |
Jan 24, 2022 | 74.71 | 75.03 | 71.79 | 73.83 | 18,460,482 | -1.08(-1.44%) |
Jan 21, 2022 | 76.11 | 76.35 | 74.21 | 74.90 | 19,712,738 | -0.72(-0.95%) |
Jan 20, 2022 | 75.61 | 76.67 | 75.41 | 75.63 | 12,881,569 | -0.51(-0.66%) |
Jan 19, 2022 | 75.84 | 76.78 | 75.37 | 76.13 | 12,221,718 | -0.23(-0.31%) |
Jan 18, 2022 | 75.95 | 76.95 | 75.68 | 76.37 | 15,475,127 | +0.15(+0.20%) |
Jan 14, 2022 | 76.22 | 0 | +0.06(+0.07%) | |||
Jan 13, 2022 | 75.79 | 76.53 | 75.23 | 76.16 | 10,333,983 | +0.11(+0.15%) |
Jan 12, 2022 | 75.93 | 76.25 | 75.55 | 76.05 | 13,945,213 | -0.44(-0.58%) |
Jan 11, 2022 | 77.19 | 77.32 | 75.53 | 76.49 | 12,372,820 | -0.66(-0.85%) |
Jan 10, 2022 | 75.43 | 77.22 | 74.61 | 77.14 | 20,965,758 | +1.94(+2.58%) |
Jan 07, 2022 | 73.86 | 75.42 | 73.48 | 75.20 | 16,242,715 | +1.38(+1.86%) |
Jan 06, 2022 | 73.79 | 74.53 | 73.00 | 73.83 | 12,128,350 | -0.05(-0.06%) |
Jan 05, 2022 | 72.36 | 74.75 | 72.36 | 73.87 | 18,625,088 | +1.75(+2.43%) |
Jan 04, 2022 | 71.55 | 72.37 | 71.07 | 72.12 | 12,792,243 | +0.13(+0.18%) |
Jan 03, 2022 | 71.72 | 72.06 | 70.57 | 71.99 | 10,080,952 | +0.22(+0.30%) |
Dec 31, 2021 | 72.25 | 72.63 | 71.76 | 71.78 | 6,427,452 | -0.47(-0.65%) |
Dec 30, 2021 | 72.23 | 72.69 | 72.09 | 72.25 | 6,253,877 | +0.18(+0.25%) |
Dec 29, 2021 | 71.93 | 72.28 | 71.62 | 72.07 | 6,326,631 | +0.13(+0.18%) |
Dec 28, 2021 | 71.81 | 72.25 | 71.38 | 71.94 | 6,115,179 | +0.22(+0.31%) |
Dec 27, 2021 | 71.18 | 71.74 | 70.96 | 71.71 | 6,763,936 | +0.79(+1.11%) |
Dec 23, 2021 | 71.46 | 71.46 | 70.57 | 70.92 | 10,565,356 | -0.40(-0.56%) |
Dec 22, 2021 | 70.65 | 71.70 | 70.36 | 71.33 | 9,876,583 | +0.58(+0.82%) |
Dec 21, 2021 | 71.41 | 71.44 | 70.13 | 70.75 | 15,956,327 | -0.81(-1.14%) |
Dec 20, 2021 | 70.90 | 71.64 | 70.19 | 71.56 | 12,617,024 | +0.67(+0.95%) |
Dec 17, 2021 | 71.70 | 72.81 | 70.71 | 70.89 | 30,040,762 | -0.21(-0.29%) |
Dec 16, 2021 | 70.71 | 71.67 | 70.49 | 71.09 | 17,721,808 | +0.58(+0.82%) |
Dec 15, 2021 | 69.03 | 70.60 | 69.03 | 70.51 | 15,227,027 | +1.47(+2.13%) |
Dec 14, 2021 | 67.77 | 69.34 | 67.58 | 69.04 | 20,231,804 | +0.93(+1.36%) |
Dec 13, 2021 | 67.14 | 68.14 | 66.77 | 68.11 | 18,844,062 | +0.74(+1.10%) |
Dec 10, 2021 | 67.84 | 67.94 | 67.03 | 67.37 | 12,286,593 | -0.22(-0.33%) |
Dec 09, 2021 | 68.13 | 68.24 | 67.44 | 67.60 | 12,865,288 | -0.32(-0.48%) |
Dec 08, 2021 | 67.30 | 68.10 | 66.87 | 67.92 | 15,445,210 | +0.86(+1.29%) |
Dec 07, 2021 | 66.83 | 67.47 | 66.33 | 67.06 | 18,998,810 | -1.06(-1.55%) |
Dec 06, 2021 | 68.00 | 68.51 | 67.54 | 68.11 | 14,557,467 | +0.07(+0.11%) |
Dec 03, 2021 | 68.74 | 68.88 | 67.41 | 68.04 | 15,638,996 | -0.51(-0.74%) |
Dec 02, 2021 | 69.01 | 69.37 | 68.00 | 68.55 | 16,530,266 | -0.51(-0.74%) |
Dec 01, 2021 | 70.07 | 71.35 | 69.01 | 69.06 | 23,106,462 | -0.44(-0.63%) |
Nov 30, 2021 | 69.35 | 69.61 | 68.61 | 69.50 | 32,433,806 | +0.02(+0.03%) |
Nov 29, 2021 | 70.90 | 71.90 | 68.65 | 69.48 | 36,847,172 | -3.96(-5.39%) |
Nov 26, 2021 | 73.04 | 74.15 | 71.54 | 73.44 | 19,425,758 | -2.89(-3.79%) |
Nov 24, 2021 | 76.82 | 76.91 | 76.04 | 76.33 | 9,201,942 | -0.48(-0.63%) |
Nov 23, 2021 | 75.60 | 77.55 | 75.46 | 76.82 | 13,075,645 | +1.08(+1.42%) |
Nov 22, 2021 | 75.15 | 76.14 | 74.72 | 75.74 | 11,727,664 | +0.87(+1.16%) |
Nov 19, 2021 | 76.42 | 76.77 | 74.79 | 74.87 | 18,954,428 | -2.18(-2.83%) |
Nov 18, 2021 | 76.35 | 77.13 | 76.09 | 77.05 | 10,599,576 | +0.42(+0.54%) |
Nov 17, 2021 | 78.27 | 78.55 | 76.62 | 76.63 | 11,075,195 | -1.40(-1.80%) |
Nov 16, 2021 | 77.62 | 78.57 | 77.23 | 78.03 | 11,204,424 | +0.39(+0.50%) |
Nov 15, 2021 | 78.07 | 78.10 | 77.38 | 77.64 | 7,646,230 | -0.29(-0.37%) |
Nov 12, 2021 | 77.78 | 78.11 | 77.05 | 77.93 | 8,845,940 | -0.02(-0.02%) |
Nov 11, 2021 | 77.86 | 78.17 | 77.49 | 77.95 | 6,206,707 | +0.01(+0.01%) |
Nov 10, 2021 | 77.29 | 77.95 | 77.94 | 10,617,190 | +1.75(+2.30%) | |
Nov 09, 2021 | 77.58 | 77.64 | 75.99 | 76.19 | 11,324,546 | -0.51(-0.67%) |
Nov 08, 2021 | 74.60 | 76.89 | 74.11 | 76.71 | 20,104,952 | +0.99(+1.31%) |
Nov 05, 2021 | 76.34 | 77.93 | 75.47 | 75.71 | 40,554,288 | -8.28(-9.86%) |
Nov 04, 2021 | 83.84 | 84.80 | 82.82 | 84.00 | 21,045,600 | +1.73(+2.10%) |
Nov 03, 2021 | 82.36 | 82.94 | 81.84 | 82.27 | 11,730,398 | -0.32(-0.38%) |
Nov 02, 2021 | 81.85 | 83.89 | 81.16 | 82.59 | 15,823,650 | +1.09(+1.34%) |