Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.87 | 73.15 | 73.09 | 9,045,060 | +1.84(+2.58%) | |
Jan 28, 2022 | 69.08 | 71.29 | 68.73 | 71.25 | 8,374,927 | +1.70(+2.45%) |
Jan 27, 2022 | 69.62 | 70.99 | 68.13 | 69.54 | 10,071,344 | +0.45(+0.65%) |
Jan 26, 2022 | 70.79 | 71.10 | 68.11 | 69.10 | 13,739,599 | -1.38(-1.96%) |
Jan 25, 2022 | 70.49 | 71.25 | 68.31 | 70.48 | 27,062,708 | -4.49(-5.98%) |
Jan 24, 2022 | 73.17 | 75.38 | 71.39 | 74.97 | 12,763,160 | +0.47(+0.63%) |
Jan 21, 2022 | 75.58 | 76.08 | 74.16 | 74.50 | 10,441,908 | -1.51(-1.98%) |
Jan 20, 2022 | 77.54 | 78.74 | 75.79 | 76.00 | 7,281,402 | -1.83(-2.36%) |
Jan 19, 2022 | 79.44 | 79.67 | 77.72 | 77.84 | 7,366,335 | -1.76(-2.21%) |
Jan 18, 2022 | 79.34 | 80.24 | 79.03 | 79.59 | 10,872,489 | -0.21(-0.26%) |
Jan 14, 2022 | 79.80 | 0 | +0.54(+0.68%) | |||
Jan 13, 2022 | 79.13 | 80.18 | 78.75 | 79.26 | 5,663,609 | +0.17(+0.22%) |
Jan 12, 2022 | 78.46 | 79.38 | 78.43 | 79.09 | 5,895,980 | +0.35(+0.44%) |
Jan 11, 2022 | 77.58 | 79.19 | 77.33 | 78.74 | 7,337,431 | +1.83(+2.38%) |
Jan 10, 2022 | 78.69 | 78.91 | 76.54 | 76.91 | 7,453,979 | -1.53(-1.95%) |
Jan 07, 2022 | 77.20 | 79.09 | 77.18 | 78.44 | 8,077,319 | +1.12(+1.45%) |
Jan 06, 2022 | 77.71 | 78.19 | 76.91 | 77.32 | 5,526,576 | +0.45(+0.58%) |
Jan 05, 2022 | 77.15 | 78.74 | 76.81 | 76.87 | 7,614,883 | +0.00(+0.00%) |
Jan 04, 2022 | 76.41 | 77.40 | 75.88 | 76.87 | 9,853,472 | +2.42(+3.25%) |
Jan 03, 2022 | 73.66 | 75.38 | 73.30 | 74.45 | 5,971,866 | +1.37(+1.87%) |
Dec 31, 2021 | 73.10 | 73.47 | 72.64 | 73.08 | 4,906,684 | -0.18(-0.24%) |
Dec 30, 2021 | 73.23 | 74.25 | 73.13 | 73.26 | 4,224,498 | -0.07(-0.09%) |
Dec 29, 2021 | 73.49 | 73.86 | 73.06 | 73.33 | 4,510,410 | -0.39(-0.54%) |
Dec 28, 2021 | 73.05 | 74.33 | 72.90 | 73.72 | 5,237,938 | +0.53(+0.72%) |
Dec 27, 2021 | 72.43 | 73.23 | 72.29 | 73.20 | 4,432,584 | +0.48(+0.66%) |
Dec 23, 2021 | 72.17 | 73.13 | 72.17 | 72.72 | 5,022,755 | +0.72(+1.00%) |
Dec 22, 2021 | 71.88 | 72.49 | 71.29 | 72.00 | 6,024,154 | +0.01(+0.01%) |
Dec 21, 2021 | 70.18 | 72.46 | 70.18 | 71.99 | 9,840,027 | +2.38(+3.42%) |
Dec 20, 2021 | 69.62 | 69.70 | 68.21 | 69.61 | 7,768,772 | -1.08(-1.52%) |
Dec 17, 2021 | 71.45 | 71.93 | 69.65 | 70.68 | 11,734,527 | -0.83(-1.17%) |
Dec 16, 2021 | 71.51 | 72.92 | 71.26 | 71.52 | 9,220,636 | +0.35(+0.49%) |
Dec 15, 2021 | 71.28 | 71.42 | 69.70 | 71.17 | 9,952,445 | -0.02(-0.03%) |
Dec 14, 2021 | 71.69 | 72.70 | 70.89 | 71.19 | 9,391,088 | -0.79(-1.10%) |
Dec 13, 2021 | 74.18 | 74.51 | 71.74 | 71.98 | 9,544,637 | -2.95(-3.94%) |
Dec 10, 2021 | 75.81 | 76.18 | 74.55 | 74.93 | 5,532,836 | -0.68(-0.90%) |
Dec 09, 2021 | 75.57 | 75.89 | 74.97 | 75.61 | 5,260,190 | -0.35(-0.46%) |
Dec 08, 2021 | 75.40 | 76.47 | 74.96 | 75.96 | 6,152,222 | +0.56(+0.75%) |
Dec 07, 2021 | 74.66 | 76.00 | 74.43 | 75.40 | 6,530,397 | +1.19(+1.60%) |
Dec 06, 2021 | 72.54 | 74.89 | 72.07 | 74.21 | 8,638,255 | +2.50(+3.49%) |
Dec 03, 2021 | 73.53 | 73.70 | 70.90 | 71.70 | 10,457,714 | -1.90(-2.58%) |
Dec 02, 2021 | 72.81 | 74.03 | 71.73 | 73.60 | 7,875,456 | +1.72(+2.40%) |
Dec 01, 2021 | 74.62 | 74.89 | 71.83 | 71.88 | 11,200,795 | -1.54(-2.09%) |
Nov 30, 2021 | 74.69 | 75.30 | 73.02 | 73.42 | 14,755,604 | -2.64(-3.47%) |
Nov 29, 2021 | 76.73 | 77.62 | 74.84 | 76.05 | 12,648,029 | +0.43(+0.57%) |
Nov 26, 2021 | 74.71 | 75.82 | 73.82 | 75.62 | 11,136,736 | -3.39(-4.29%) |
Nov 24, 2021 | 78.73 | 79.08 | 78.30 | 79.01 | 7,209,301 | +0.12(+0.15%) |
Nov 23, 2021 | 78.67 | 79.00 | 78.18 | 78.90 | 7,777,749 | +0.80(+1.03%) |
Nov 22, 2021 | 77.65 | 78.81 | 77.50 | 78.09 | 8,030,238 | +0.83(+1.08%) |
Nov 19, 2021 | 77.14 | 77.86 | 76.75 | 77.26 | 8,545,818 | -0.55(-0.71%) |
Nov 18, 2021 | 78.40 | 78.68 | 77.37 | 77.81 | 11,037,722 | -1.02(-1.29%) |
Nov 17, 2021 | 80.15 | 80.29 | 78.39 | 78.83 | 10,736,457 | -1.05(-1.32%) |
Nov 16, 2021 | 82.04 | 82.09 | 79.47 | 79.88 | 15,430,794 | -2.57(-3.11%) |
Nov 15, 2021 | 83.50 | 83.99 | 82.08 | 82.45 | 7,921,310 | -0.71(-0.86%) |
Nov 12, 2021 | 83.01 | 83.42 | 82.28 | 83.16 | 9,866,449 | +0.46(+0.55%) |
Nov 11, 2021 | 83.90 | 84.71 | 82.53 | 82.70 | 7,122,665 | -1.51(-1.80%) |
Nov 10, 2021 | 86.95 | 84.22 | 11,239,652 | -1.80(-2.09%) | ||
Nov 09, 2021 | 88.67 | 89.78 | 85.39 | 86.02 | 32,481,704 | +2.22(+2.65%) |
Nov 08, 2021 | 84.56 | 85.26 | 83.72 | 83.80 | 6,689,413 | -0.25(-0.29%) |
Nov 05, 2021 | 82.65 | 84.75 | 82.58 | 84.05 | 9,836,040 | +2.73(+3.36%) |
Nov 04, 2021 | 81.83 | 82.24 | 80.61 | 81.32 | 6,047,934 | -0.59(-0.72%) |
Nov 03, 2021 | 82.05 | 82.19 | 81.02 | 81.90 | 5,317,437 | -0.56(-0.67%) |
Nov 02, 2021 | 82.19 | 82.81 | 81.39 | 82.46 | 5,797,236 | +0.36(+0.43%) |