Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.43 | 73.83 | 73.74 | 2,349,036 | +0.49(+0.67%) | |
Jan 28, 2022 | 72.19 | 73.36 | 71.10 | 73.25 | 2,442,927 | +0.92(+1.27%) |
Jan 27, 2022 | 73.28 | 74.60 | 71.96 | 72.33 | 2,362,098 | -0.38(-0.52%) |
Jan 26, 2022 | 73.23 | 74.80 | 71.83 | 72.71 | 2,818,162 | -0.01(-0.01%) |
Jan 25, 2022 | 71.73 | 73.20 | 70.02 | 72.72 | 2,740,552 | -0.09(-0.13%) |
Jan 24, 2022 | 71.59 | 73.16 | 69.79 | 72.81 | 3,313,581 | -0.23(-0.31%) |
Jan 21, 2022 | 73.90 | 74.47 | 72.73 | 73.04 | 3,427,659 | -0.58(-0.79%) |
Jan 20, 2022 | 73.12 | 74.89 | 73.04 | 73.62 | 3,501,829 | +0.32(+0.44%) |
Jan 19, 2022 | 74.07 | 74.54 | 73.01 | 73.30 | 2,125,957 | -1.16(-1.56%) |
Jan 18, 2022 | 74.91 | 75.62 | 73.95 | 74.46 | 2,727,129 | -0.82(-1.09%) |
Jan 14, 2022 | 75.28 | 0 | -0.59(-0.78%) | |||
Jan 13, 2022 | 74.22 | 76.41 | 74.15 | 75.88 | 2,514,959 | +2.10(+2.85%) |
Jan 12, 2022 | 74.08 | 74.83 | 73.20 | 73.77 | 3,518,874 | -0.23(-0.31%) |
Jan 11, 2022 | 75.02 | 75.29 | 73.44 | 74.00 | 2,938,201 | -0.83(-1.11%) |
Jan 10, 2022 | 76.13 | 76.24 | 73.19 | 74.83 | 2,766,320 | -1.08(-1.43%) |
Jan 07, 2022 | 75.18 | 76.37 | 75.15 | 75.92 | 3,908,892 | +0.75(+0.99%) |
Jan 06, 2022 | 75.48 | 76.35 | 75.11 | 75.17 | 2,126,594 | -0.06(-0.08%) |
Jan 05, 2022 | 76.12 | 76.53 | 74.97 | 75.23 | 3,012,562 | -0.64(-0.84%) |
Jan 04, 2022 | 74.52 | 76.16 | 74.40 | 75.87 | 2,704,701 | +1.81(+2.44%) |
Jan 03, 2022 | 73.43 | 74.09 | 73.25 | 74.06 | 2,080,008 | +0.38(+0.51%) |
Dec 31, 2021 | 73.16 | 74.10 | 72.95 | 73.68 | 1,495,359 | +0.52(+0.71%) |
Dec 30, 2021 | 73.24 | 73.78 | 72.96 | 73.16 | 767,442 | +0.06(+0.08%) |
Dec 29, 2021 | 73.35 | 73.76 | 72.95 | 73.11 | 1,196,619 | -0.36(-0.49%) |
Dec 28, 2021 | 72.65 | 73.78 | 72.65 | 73.46 | 1,693,241 | +0.76(+1.05%) |
Dec 27, 2021 | 71.63 | 72.78 | 71.35 | 72.70 | 1,505,957 | +0.81(+1.12%) |
Dec 23, 2021 | 71.12 | 72.22 | 70.75 | 71.90 | 2,600,055 | +1.29(+1.83%) |
Dec 22, 2021 | 69.69 | 70.63 | 69.52 | 70.60 | 2,079,007 | +0.73(+1.05%) |
Dec 21, 2021 | 67.34 | 70.00 | 67.14 | 69.87 | 3,971,064 | +3.08(+4.61%) |
Dec 20, 2021 | 66.24 | 67.26 | 65.51 | 66.80 | 3,579,809 | -0.84(-1.25%) |
Dec 17, 2021 | 68.65 | 69.99 | 67.41 | 67.64 | 7,925,288 | -1.78(-2.57%) |
Dec 16, 2021 | 69.95 | 70.65 | 69.32 | 69.42 | 2,856,296 | -0.53(-0.75%) |
Dec 15, 2021 | 69.59 | 70.47 | 68.61 | 69.95 | 3,361,975 | +0.98(+1.43%) |
Dec 14, 2021 | 68.91 | 69.51 | 68.32 | 68.96 | 3,767,934 | +0.13(+0.19%) |
Dec 13, 2021 | 68.81 | 69.47 | 67.86 | 68.83 | 3,614,525 | -0.27(-0.39%) |
Dec 10, 2021 | 69.82 | 70.26 | 68.75 | 69.10 | 1,729,266 | -0.19(-0.27%) |
Dec 09, 2021 | 68.57 | 69.30 | 68.20 | 69.29 | 2,897,664 | +0.35(+0.50%) |
Dec 08, 2021 | 68.79 | 69.45 | 68.48 | 68.94 | 2,584,253 | +0.54(+0.80%) |
Dec 07, 2021 | 68.95 | 69.88 | 68.30 | 68.40 | 3,128,598 | -0.07(-0.10%) |
Dec 06, 2021 | 66.75 | 70.17 | 66.70 | 68.46 | 4,674,911 | +2.82(+4.30%) |
Dec 03, 2021 | 66.29 | 66.43 | 65.24 | 65.64 | 2,857,300 | -0.19(-0.28%) |
Dec 02, 2021 | 64.47 | 66.43 | 64.09 | 65.83 | 3,362,215 | +1.98(+3.10%) |
Dec 01, 2021 | 67.03 | 67.77 | 63.83 | 63.85 | 4,521,796 | -1.85(-2.81%) |
Nov 30, 2021 | 67.84 | 68.33 | 65.58 | 65.70 | 4,861,429 | -2.96(-4.32%) |
Nov 29, 2021 | 68.72 | 69.40 | 67.99 | 68.66 | 2,654,496 | +0.44(+0.65%) |
Nov 26, 2021 | 69.07 | 69.87 | 67.59 | 68.22 | 3,097,272 | -3.38(-4.72%) |
Nov 24, 2021 | 71.30 | 71.74 | 70.67 | 71.60 | 1,795,829 | -0.17(-0.24%) |
Nov 23, 2021 | 70.94 | 72.18 | 70.54 | 71.77 | 3,051,551 | +1.07(+1.51%) |
Nov 22, 2021 | 70.09 | 71.34 | 69.59 | 70.70 | 2,004,845 | +1.13(+1.62%) |
Nov 19, 2021 | 69.96 | 70.14 | 68.48 | 69.57 | 3,482,248 | -0.71(-1.01%) |
Nov 18, 2021 | 71.01 | 70.55 | 70.26 | 70.28 | 2,567,745 | -0.68(-0.96%) |
Nov 17, 2021 | 71.40 | 72.17 | 70.66 | 70.97 | 2,466,210 | -0.82(-1.14%) |
Nov 16, 2021 | 71.73 | 71.79 | 70.65 | 71.79 | 2,979,971 | +0.09(+0.13%) |
Nov 15, 2021 | 71.85 | 72.51 | 71.30 | 71.69 | 1,873,665 | +0.21(+0.29%) |
Nov 12, 2021 | 72.83 | 73.16 | 71.47 | 71.49 | 2,174,121 | -1.28(-1.75%) |
Nov 11, 2021 | 73.54 | 74.22 | 72.39 | 72.76 | 2,115,926 | -0.92(-1.25%) |
Nov 10, 2021 | 74.38 | 73.68 | 2,742,555 | -0.98(-1.32%) | ||
Nov 09, 2021 | 74.69 | 76.71 | 72.97 | 74.66 | 4,191,085 | -0.76(-1.01%) |
Nov 08, 2021 | 76.45 | 76.72 | 74.89 | 75.42 | 2,885,508 | -0.84(-1.11%) |
Nov 05, 2021 | 73.87 | 76.44 | 73.87 | 76.27 | 2,731,486 | +3.38(+4.63%) |
Nov 04, 2021 | 72.77 | 73.86 | 72.62 | 72.89 | 1,961,090 | +0.31(+0.43%) |
Nov 03, 2021 | 72.59 | 73.54 | 72.41 | 72.58 | 1,866,861 | -0.22(-0.30%) |
Nov 02, 2021 | 73.74 | 73.74 | 72.64 | 72.80 | 1,624,121 | -0.71(-0.97%) |