Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.98 | 76.42 | 74.38 | 76.42 | 40,515 | +2.23(+3.01%) |
Jan 28, 2022 | 73.68 | 74.19 | 72.66 | 74.19 | 31,502 | +2.29(+3.18%) |
Jan 27, 2022 | 71.51 | 72.08 | 71.31 | 71.90 | 30,435 | +0.67(+0.94%) |
Jan 26, 2022 | 72.56 | 73.00 | 70.78 | 71.23 | 34,223 | +0.38(+0.54%) |
Jan 25, 2022 | 70.56 | 71.60 | 69.77 | 70.85 | 46,309 | -1.17(-1.62%) |
Jan 24, 2022 | 70.70 | 72.02 | 70.29 | 72.02 | 55,851 | -2.09(-2.82%) |
Jan 21, 2022 | 74.42 | 75.98 | 72.77 | 74.11 | 35,799 | -2.92(-3.79%) |
Jan 20, 2022 | 77.76 | 78.08 | 76.80 | 77.03 | 26,346 | +0.55(+0.72%) |
Jan 19, 2022 | 76.29 | 77.00 | 76.03 | 76.48 | 22,220 | +2.18(+2.93%) |
Jan 18, 2022 | 73.33 | 74.59 | 73.06 | 74.30 | 35,411 | -3.46(-4.45%) |
Jan 14, 2022 | 77.76 | 0 | -0.61(-0.78%) | |||
Jan 13, 2022 | 78.76 | 79.59 | 78.31 | 78.37 | 19,752 | -0.77(-0.97%) |
Jan 12, 2022 | 79.93 | 79.93 | 78.81 | 79.14 | 17,590 | +1.12(+1.44%) |
Jan 11, 2022 | 77.05 | 78.45 | 76.92 | 78.02 | 40,379 | +1.38(+1.80%) |
Jan 10, 2022 | 76.37 | 76.64 | 74.89 | 76.64 | 48,928 | +0.06(+0.08%) |
Jan 07, 2022 | 76.00 | 76.79 | 75.94 | 76.58 | 25,722 | -0.65(-0.84%) |
Jan 06, 2022 | 77.25 | 77.55 | 75.97 | 77.23 | 31,584 | -2.25(-2.83%) |
Jan 05, 2022 | 80.02 | 81.55 | 79.38 | 79.48 | 23,151 | +0.20(+0.25%) |
Jan 04, 2022 | 80.57 | 80.60 | 79.00 | 79.28 | 51,434 | -0.82(-1.02%) |
Jan 03, 2022 | 80.07 | 80.99 | 79.00 | 80.10 | 53,809 | +0.44(+0.55%) |
Dec 31, 2021 | 78.77 | 80.33 | 78.77 | 79.66 | 26,856 | +0.66(+0.84%) |
Dec 30, 2021 | 77.04 | 79.48 | 77.04 | 79.00 | 43,889 | +2.50(+3.27%) |
Dec 29, 2021 | 77.02 | 77.02 | 76.30 | 76.50 | 35,561 | -1.10(-1.42%) |
Dec 28, 2021 | 79.00 | 79.00 | 77.50 | 77.60 | 33,990 | +0.20(+0.26%) |
Dec 27, 2021 | 78.15 | 79.25 | 77.40 | 77.40 | 41,104 | -0.07(-0.09%) |
Dec 23, 2021 | 77.62 | 77.89 | 76.99 | 77.47 | 42,506 | +1.88(+2.49%) |
Dec 22, 2021 | 75.68 | 75.85 | 75.12 | 75.59 | 33,864 | +0.55(+0.73%) |
Dec 21, 2021 | 73.15 | 75.04 | 73.15 | 75.04 | 53,429 | +1.52(+2.07%) |
Dec 20, 2021 | 71.54 | 73.52 | 71.36 | 73.52 | 41,087 | -0.32(-0.43%) |
Dec 17, 2021 | 72.91 | 74.44 | 72.91 | 73.84 | 31,902 | +1.62(+2.24%) |
Dec 16, 2021 | 73.06 | 73.06 | 71.65 | 72.22 | 34,483 | +0.96(+1.35%) |
Dec 15, 2021 | 71.09 | 71.26 | 70.42 | 71.26 | 44,990 | +0.97(+1.38%) |
Dec 14, 2021 | 71.03 | 71.72 | 70.13 | 70.29 | 158,410 | +0.64(+0.92%) |
Dec 13, 2021 | 71.56 | 71.65 | 69.65 | 69.65 | 169,828 | -3.23(-4.43%) |
Dec 10, 2021 | 73.58 | 73.72 | 72.45 | 72.88 | 35,377 | -0.11(-0.15%) |
Dec 09, 2021 | 72.88 | 73.20 | 72.27 | 72.99 | 35,419 | -1.51(-2.03%) |
Dec 08, 2021 | 73.05 | 74.68 | 72.83 | 74.50 | 77,565 | +1.75(+2.41%) |
Dec 07, 2021 | 73.23 | 73.82 | 68.90 | 72.75 | 71,778 | +2.91(+4.17%) |
Dec 06, 2021 | 68.59 | 70.24 | 67.97 | 69.84 | 60,389 | +3.64(+5.50%) |
Dec 03, 2021 | 67.40 | 67.40 | 65.78 | 66.20 | 58,025 | -1.99(-2.92%) |
Dec 02, 2021 | 67.84 | 68.22 | 67.27 | 68.19 | 75,766 | -0.35(-0.51%) |
Dec 01, 2021 | 69.10 | 69.50 | 67.44 | 68.54 | 75,318 | +1.09(+1.62%) |
Nov 30, 2021 | 68.19 | 68.41 | 67.77 | 67.45 | 96,599 | -1.35(-1.96%) |
Nov 29, 2021 | 69.97 | 69.98 | 68.41 | 68.80 | 56,857 | +0.30(+0.44%) |
Nov 26, 2021 | 69.84 | 70.06 | 68.06 | 68.50 | 51,618 | -3.55(-4.93%) |
Nov 24, 2021 | 71.68 | 72.34 | 71.26 | 72.05 | 39,289 | -2.08(-2.81%) |
Nov 23, 2021 | 74.54 | 74.61 | 73.48 | 74.13 | 60,754 | -1.82(-2.40%) |
Nov 22, 2021 | 76.20 | 76.50 | 75.68 | 75.95 | 37,892 | -1.32(-1.71%) |
Nov 19, 2021 | 77.50 | 77.74 | 77.10 | 77.27 | 34,606 | -0.39(-0.50%) |
Nov 18, 2021 | 78.85 | 77.79 | 77.66 | 77.66 | 33,041 | -1.34(-1.69%) |
Nov 17, 2021 | 80.15 | 80.15 | 78.65 | 79.00 | 61,602 | -1.00(-1.25%) |
Nov 16, 2021 | 80.48 | 81.60 | 79.53 | 80.00 | 62,686 | -1.01(-1.25%) |
Nov 15, 2021 | 81.64 | 81.89 | 81.01 | 81.01 | 61,972 | -0.54(-0.66%) |
Nov 12, 2021 | 81.00 | 82.05 | 80.80 | 81.55 | 61,260 | +0.28(+0.34%) |
Nov 11, 2021 | 82.51 | 82.51 | 81.16 | 81.27 | 25,492 | -3.15(-3.73%) |
Nov 10, 2021 | 84.51 | 84.42 | 25,167 | -0.07(-0.08%) | ||
Nov 09, 2021 | 85.94 | 85.94 | 84.30 | 84.49 | 38,464 | -0.19(-0.22%) |
Nov 08, 2021 | 85.25 | 85.39 | 84.48 | 84.68 | 27,990 | -0.32(-0.38%) |
Nov 05, 2021 | 85.02 | 85.37 | 84.63 | 85.00 | 70,124 | -0.48(-0.56%) |
Nov 04, 2021 | 86.98 | 87.09 | 85.10 | 85.48 | 28,648 | -2.68(-3.04%) |
Nov 03, 2021 | 87.24 | 88.23 | 87.21 | 88.16 | 51,860 | -0.07(-0.08%) |
Nov 02, 2021 | 90.70 | 91.25 | 88.23 | 88.23 | 55,408 | -7.76(-8.08%) |