Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.81 | 73.90 | 73.73 | 23,082,936 | +5.30(+7.75%) | |
Jan 28, 2022 | 68.26 | 68.85 | 65.87 | 68.43 | 27,080,816 | -0.01(-0.01%) |
Jan 27, 2022 | 69.18 | 70.21 | 68.34 | 68.44 | 22,515,346 | -0.12(-0.18%) |
Jan 26, 2022 | 72.20 | 72.23 | 68.30 | 68.56 | 26,192,380 | -2.32(-3.28%) |
Jan 25, 2022 | 73.81 | 75.69 | 70.59 | 70.88 | 24,286,476 | -6.44(-8.33%) |
Jan 24, 2022 | 77.06 | 77.44 | 74.79 | 77.32 | 15,750,933 | -0.64(-0.82%) |
Jan 21, 2022 | 79.00 | 79.22 | 77.24 | 77.96 | 13,571,359 | -0.86(-1.09%) |
Jan 20, 2022 | 78.64 | 80.49 | 78.48 | 78.82 | 12,740,165 | +0.87(+1.11%) |
Jan 19, 2022 | 76.49 | 78.67 | 76.45 | 77.95 | 10,248,015 | +1.26(+1.65%) |
Jan 18, 2022 | 77.39 | 77.55 | 76.17 | 76.69 | 11,493,641 | -1.84(-2.34%) |
Jan 14, 2022 | 78.53 | 0 | -1.60(-2.00%) | |||
Jan 13, 2022 | 80.77 | 80.99 | 79.96 | 80.13 | 7,631,348 | -0.18(-0.22%) |
Jan 12, 2022 | 79.55 | 80.99 | 79.38 | 80.31 | 6,868,588 | +0.28(+0.35%) |
Jan 11, 2022 | 79.12 | 80.24 | 78.98 | 80.03 | 8,895,007 | +0.47(+0.59%) |
Jan 10, 2022 | 80.98 | 81.51 | 79.04 | 79.56 | 12,067,140 | -2.00(-2.45%) |
Jan 07, 2022 | 80.95 | 81.99 | 79.76 | 81.56 | 14,154,825 | +0.60(+0.75%) |
Jan 06, 2022 | 84.09 | 84.34 | 80.84 | 80.95 | 13,623,451 | -3.74(-4.41%) |
Jan 05, 2022 | 85.21 | 86.36 | 84.64 | 84.69 | 7,158,118 | -0.90(-1.05%) |
Jan 04, 2022 | 86.50 | 86.77 | 85.53 | 85.59 | 8,877,765 | -0.92(-1.07%) |
Jan 03, 2022 | 88.17 | 88.39 | 85.45 | 86.51 | 8,332,441 | -1.60(-1.82%) |
Dec 31, 2021 | 87.38 | 88.47 | 87.30 | 88.12 | 5,098,230 | +0.56(+0.64%) |
Dec 30, 2021 | 87.05 | 87.69 | 86.66 | 87.56 | 3,937,505 | +0.74(+0.85%) |
Dec 29, 2021 | 86.79 | 87.08 | 86.45 | 86.82 | 3,119,542 | +0.10(+0.12%) |
Dec 28, 2021 | 86.51 | 87.01 | 86.37 | 86.72 | 3,280,690 | +0.53(+0.61%) |
Dec 27, 2021 | 85.75 | 86.22 | 85.54 | 86.19 | 5,732,301 | +0.59(+0.68%) |
Dec 23, 2021 | 85.59 | 86.18 | 85.32 | 85.61 | 6,193,525 | -0.09(-0.11%) |
Dec 22, 2021 | 85.17 | 85.78 | 84.84 | 85.70 | 4,389,461 | +0.33(+0.39%) |
Dec 21, 2021 | 85.56 | 86.21 | 84.34 | 85.37 | 6,662,067 | +0.48(+0.57%) |
Dec 20, 2021 | 84.76 | 85.02 | 83.53 | 84.89 | 10,772,821 | -0.94(-1.10%) |
Dec 17, 2021 | 86.83 | 87.17 | 85.64 | 85.83 | 17,191,474 | -1.22(-1.40%) |
Dec 16, 2021 | 86.47 | 87.49 | 86.38 | 87.05 | 8,075,514 | +0.22(+0.25%) |
Dec 15, 2021 | 85.22 | 86.89 | 84.55 | 86.83 | 10,160,414 | +1.86(+2.19%) |
Dec 14, 2021 | 86.11 | 86.50 | 84.43 | 84.97 | 11,678,095 | -1.61(-1.86%) |
Dec 13, 2021 | 85.19 | 86.94 | 85.08 | 86.59 | 6,916,116 | +1.38(+1.62%) |
Dec 10, 2021 | 84.95 | 85.79 | 84.76 | 85.21 | 5,294,119 | +0.35(+0.41%) |
Dec 09, 2021 | 85.42 | 85.42 | 84.48 | 84.86 | 6,071,358 | -0.39(-0.45%) |
Dec 08, 2021 | 85.61 | 85.81 | 84.56 | 85.25 | 5,675,332 | -0.09(-0.10%) |
Dec 07, 2021 | 84.50 | 85.46 | 83.94 | 85.33 | 8,380,092 | +1.19(+1.41%) |
Dec 06, 2021 | 83.12 | 84.71 | 82.94 | 84.14 | 9,478,831 | +1.06(+1.27%) |
Dec 03, 2021 | 84.14 | 84.14 | 81.18 | 83.09 | 11,861,724 | -0.56(-0.67%) |
Dec 02, 2021 | 83.01 | 84.49 | 82.69 | 83.64 | 8,800,832 | +0.74(+0.89%) |
Dec 01, 2021 | 82.11 | 84.64 | 82.11 | 82.91 | 10,661,625 | +1.00(+1.22%) |
Nov 30, 2021 | 83.10 | 83.95 | 81.57 | 81.91 | 17,297,512 | -1.77(-2.12%) |
Nov 29, 2021 | 82.32 | 83.93 | 81.69 | 83.68 | 9,231,033 | +2.43(+2.99%) |
Nov 26, 2021 | 82.04 | 82.54 | 81.04 | 81.25 | 4,599,001 | -1.06(-1.28%) |
Nov 24, 2021 | 81.75 | 82.40 | 81.35 | 82.31 | 4,824,899 | +0.27(+0.33%) |
Nov 23, 2021 | 81.85 | 82.60 | 81.31 | 82.04 | 7,883,596 | -0.05(-0.06%) |
Nov 22, 2021 | 82.83 | 83.09 | 82.06 | 82.09 | 5,549,328 | -0.89(-1.08%) |
Nov 19, 2021 | 82.69 | 83.47 | 81.75 | 82.98 | 7,199,853 | +0.67(+0.81%) |
Nov 18, 2021 | 82.43 | 82.43 | 82.22 | 82.31 | 5,892,970 | -0.17(-0.21%) |
Nov 17, 2021 | 81.59 | 82.58 | 81.20 | 82.48 | 6,599,332 | +0.75(+0.92%) |
Nov 16, 2021 | 81.82 | 82.15 | 81.44 | 81.73 | 5,621,442 | -0.34(-0.41%) |
Nov 15, 2021 | 81.67 | 82.08 | 81.25 | 82.07 | 5,898,956 | +0.97(+1.19%) |
Nov 12, 2021 | 80.22 | 81.44 | 79.90 | 81.10 | 6,921,194 | +0.88(+1.10%) |
Nov 11, 2021 | 80.31 | 80.34 | 79.47 | 80.22 | 5,715,013 | +0.16(+0.20%) |
Nov 10, 2021 | 79.82 | 80.06 | 5,526,130 | +0.24(+0.31%) | ||
Nov 09, 2021 | 79.58 | 80.03 | 79.27 | 79.82 | 4,169,148 | +0.33(+0.41%) |
Nov 08, 2021 | 80.37 | 80.44 | 78.97 | 79.49 | 5,736,700 | -0.88(-1.10%) |
Nov 05, 2021 | 79.64 | 80.54 | 79.23 | 80.37 | 5,199,113 | +0.72(+0.91%) |
Nov 04, 2021 | 80.02 | 80.24 | 78.15 | 79.65 | 7,017,312 | -0.45(-0.56%) |
Nov 03, 2021 | 80.50 | 80.62 | 79.16 | 80.10 | 6,090,658 | -0.17(-0.21%) |
Nov 02, 2021 | 80.67 | 81.04 | 79.30 | 80.27 | 7,733,042 | -0.16(-0.20%) |