Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 77.43 | 80.44 | 80.44 | 4,495,274 | +2.39(+3.06%) | |
Jan 28, 2022 | 77.46 | 78.10 | 74.89 | 78.05 | 3,363,682 | +0.59(+0.77%) |
Jan 27, 2022 | 78.47 | 80.07 | 77.17 | 77.46 | 2,865,029 | -0.40(-0.51%) |
Jan 26, 2022 | 79.86 | 81.57 | 77.37 | 77.86 | 2,872,453 | -1.56(-1.96%) |
Jan 25, 2022 | 78.91 | 79.82 | 77.40 | 79.42 | 3,256,372 | -0.45(-0.57%) |
Jan 24, 2022 | 80.49 | 80.64 | 77.32 | 79.87 | 4,082,182 | -1.38(-1.70%) |
Jan 21, 2022 | 80.46 | 82.01 | 80.11 | 81.26 | 3,452,204 | +1.42(+1.78%) |
Jan 20, 2022 | 80.02 | 81.75 | 79.67 | 79.84 | 2,271,806 | +0.42(+0.53%) |
Jan 19, 2022 | 81.49 | 81.58 | 79.35 | 79.42 | 2,648,673 | -1.53(-1.89%) |
Jan 18, 2022 | 81.11 | 81.32 | 79.86 | 80.95 | 2,238,758 | -0.31(-0.38%) |
Jan 14, 2022 | 81.26 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 80.35 | 81.97 | 79.74 | 81.44 | 2,408,790 | +1.30(+1.62%) |
Jan 12, 2022 | 79.89 | 80.95 | 79.80 | 80.14 | 2,033,386 | -0.02(-0.02%) |
Jan 11, 2022 | 81.25 | 81.32 | 78.70 | 80.16 | 1,985,052 | -1.12(-1.38%) |
Jan 10, 2022 | 81.17 | 81.35 | 80.48 | 81.28 | 2,713,657 | -0.27(-0.33%) |
Jan 07, 2022 | 81.35 | 83.03 | 80.59 | 81.55 | 3,034,254 | +0.19(+0.23%) |
Jan 06, 2022 | 81.41 | 81.94 | 80.73 | 81.37 | 1,397,161 | +0.60(+0.75%) |
Jan 05, 2022 | 82.33 | 83.17 | 80.62 | 80.76 | 1,907,237 | -1.08(-1.32%) |
Jan 04, 2022 | 79.66 | 82.34 | 79.59 | 81.84 | 3,107,320 | +2.40(+3.02%) |
Jan 03, 2022 | 80.00 | 80.89 | 78.38 | 79.45 | 2,337,177 | -0.19(-0.24%) |
Dec 31, 2021 | 79.59 | 80.50 | 79.46 | 79.64 | 1,401,215 | -0.12(-0.15%) |
Dec 30, 2021 | 78.86 | 80.18 | 78.86 | 79.76 | 1,486,233 | +0.73(+0.93%) |
Dec 29, 2021 | 78.65 | 79.23 | 77.38 | 79.03 | 1,313,408 | +0.35(+0.45%) |
Dec 28, 2021 | 77.78 | 78.79 | 77.64 | 78.68 | 1,319,048 | +0.64(+0.82%) |
Dec 27, 2021 | 76.74 | 78.07 | 75.90 | 78.03 | 1,487,531 | +1.16(+1.51%) |
Dec 23, 2021 | 77.30 | 77.61 | 76.08 | 76.87 | 1,322,933 | -0.16(-0.20%) |
Dec 22, 2021 | 77.02 | 77.41 | 76.22 | 77.03 | 2,102,733 | +0.30(+0.39%) |
Dec 21, 2021 | 75.40 | 77.41 | 75.06 | 76.73 | 1,587,594 | +2.14(+2.88%) |
Dec 20, 2021 | 74.53 | 75.81 | 74.31 | 74.59 | 3,000,408 | -2.66(-3.45%) |
Dec 17, 2021 | 77.16 | 78.41 | 76.08 | 77.25 | 7,718,167 | +0.09(+0.12%) |
Dec 16, 2021 | 77.07 | 78.43 | 76.31 | 77.16 | 2,613,692 | +0.14(+0.18%) |
Dec 15, 2021 | 76.51 | 77.51 | 76.01 | 77.02 | 2,677,406 | +0.71(+0.92%) |
Dec 14, 2021 | 77.48 | 77.99 | 75.43 | 76.32 | 2,488,806 | -1.16(-1.50%) |
Dec 13, 2021 | 76.32 | 78.04 | 75.89 | 77.48 | 2,239,705 | +0.68(+0.88%) |
Dec 10, 2021 | 78.66 | 78.86 | 76.39 | 76.80 | 2,175,208 | -1.34(-1.71%) |
Dec 09, 2021 | 79.03 | 79.35 | 78.13 | 78.14 | 1,909,212 | -1.44(-1.81%) |
Dec 08, 2021 | 78.98 | 80.00 | 78.46 | 79.58 | 2,607,442 | +0.85(+1.09%) |
Dec 07, 2021 | 77.99 | 79.25 | 77.56 | 78.72 | 2,478,801 | +1.62(+2.10%) |
Dec 06, 2021 | 75.46 | 77.94 | 75.46 | 77.11 | 1,963,458 | +2.45(+3.28%) |
Dec 03, 2021 | 76.35 | 76.66 | 74.24 | 74.65 | 3,101,609 | -1.56(-2.05%) |
Dec 02, 2021 | 74.34 | 76.86 | 74.09 | 76.21 | 2,585,768 | +2.53(+3.43%) |
Dec 01, 2021 | 74.87 | 76.28 | 73.60 | 73.69 | 2,313,697 | -0.24(-0.33%) |
Nov 30, 2021 | 75.65 | 75.99 | 73.55 | 73.93 | 4,499,338 | -2.25(-2.95%) |
Nov 29, 2021 | 76.46 | 77.70 | 76.12 | 76.18 | 2,891,189 | +0.11(+0.15%) |
Nov 26, 2021 | 78.86 | 79.16 | 75.94 | 76.07 | 2,024,003 | -4.78(-5.91%) |
Nov 24, 2021 | 79.73 | 81.03 | 79.73 | 80.85 | 1,629,281 | +1.20(+1.50%) |
Nov 23, 2021 | 78.67 | 80.30 | 78.35 | 79.65 | 1,687,724 | +1.64(+2.11%) |
Nov 22, 2021 | 77.66 | 78.93 | 77.30 | 78.01 | 1,742,644 | -0.17(-0.21%) |
Nov 19, 2021 | 79.94 | 80.59 | 77.85 | 78.17 | 2,277,883 | -1.82(-2.28%) |
Nov 18, 2021 | 80.08 | 80.20 | 79.79 | 79.99 | 1,597,300 | -0.06(-0.08%) |
Nov 17, 2021 | 77.66 | 80.33 | 77.00 | 80.06 | 2,524,232 | +2.06(+2.64%) |
Nov 16, 2021 | 78.27 | 78.46 | 77.00 | 78.00 | 2,129,587 | -0.21(-0.27%) |
Nov 15, 2021 | 79.41 | 79.41 | 77.34 | 78.21 | 1,546,796 | -0.66(-0.84%) |
Nov 12, 2021 | 78.50 | 79.20 | 78.11 | 78.87 | 1,314,756 | +0.30(+0.38%) |
Nov 11, 2021 | 80.00 | 80.28 | 78.40 | 78.58 | 2,026,207 | -1.64(-2.05%) |
Nov 10, 2021 | 78.86 | 80.22 | 3,307,744 | +1.49(+1.90%) | ||
Nov 09, 2021 | 78.44 | 79.50 | 77.59 | 78.72 | 2,234,506 | +0.58(+0.74%) |
Nov 08, 2021 | 77.87 | 79.17 | 77.42 | 78.14 | 2,576,300 | +0.15(+0.19%) |
Nov 05, 2021 | 76.46 | 79.31 | 74.85 | 77.99 | 2,948,330 | +3.81(+5.13%) |
Nov 04, 2021 | 76.48 | 76.67 | 73.49 | 74.19 | 3,315,905 | -2.17(-2.84%) |
Nov 03, 2021 | 75.58 | 76.80 | 75.37 | 76.35 | 1,769,142 | +0.86(+1.14%) |
Nov 02, 2021 | 76.46 | 76.51 | 75.01 | 75.50 | 2,024,517 | -0.52(-0.68%) |