Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 77.58 | 367 | +1.57(+2.07%) | |||
Jan 28, 2022 | 76.01 | 76.01 | 76.01 | 76.01 | 607 | +1.69(+2.27%) |
Jan 27, 2022 | 74.32 | 74.32 | 74.32 | 74.32 | 569 | -3.24(-4.18%) |
Jan 26, 2022 | 76.46 | 77.56 | 75.86 | 77.56 | 2,196 | -0.59(-0.76%) |
Jan 25, 2022 | 77.55 | 78.15 | 77.55 | 78.15 | 782 | -0.02(-0.03%) |
Jan 24, 2022 | 77.50 | 78.17 | 77.50 | 78.17 | 2,374 | -4.42(-5.36%) |
Jan 14, 2022 | 82.60 | 349 | -0.67(-0.80%) | |||
Jan 13, 2022 | 83.27 | 83.27 | 83.27 | 83.27 | 424 | +2.89(+3.59%) |
Jan 11, 2022 | 80.38 | 568 | -2.81(-3.38%) | |||
Jan 10, 2022 | 83.19 | 83.19 | 83.19 | 83.19 | 595 | -0.80(-0.95%) |
Jan 06, 2022 | 83.99 | 83.99 | 83.99 | 147 | -1.39(-1.62%) | |
Jan 05, 2022 | 85.38 | 85.38 | 85.38 | 85.38 | 4,744 | +2.66(+3.21%) |
Jan 04, 2022 | 81.64 | 82.72 | 81.64 | 82.72 | 4,283 | +3.52(+4.44%) |
Dec 29, 2021 | 79.20 | 79.20 | 79.20 | 257 | -1.97(-2.43%) | |
Dec 23, 2021 | 81.17 | 81.17 | 81.17 | 192 | +1.92(+2.42%) | |
Dec 21, 2021 | 79.25 | 79.25 | 79.25 | 233 | -1.02(-1.27%) | |
Dec 20, 2021 | 80.27 | 80.27 | 80.27 | 80.27 | 3,171 | -0.90(-1.11%) |
Dec 14, 2021 | 81.17 | 81.17 | 81.17 | 244 | -0.78(-0.95%) | |
Dec 10, 2021 | 81.95 | 81.95 | 81.95 | 314 | +0.44(+0.54%) | |
Dec 09, 2021 | 81.51 | 81.51 | 81.51 | 81.51 | 255 | -1.31(-1.59%) |
Dec 07, 2021 | 82.83 | 82.83 | 82.83 | 153 | +0.77(+0.93%) | |
Dec 06, 2021 | 83.62 | 83.62 | 82.06 | 82.06 | 908 | +1.80(+2.24%) |
Dec 02, 2021 | 80.26 | 80.26 | 80.26 | 277 | -1.46(-1.79%) | |
Nov 30, 2021 | 81.72 | 81.72 | 81.72 | 311 | -0.88(-1.07%) | |
Nov 29, 2021 | 82.60 | 82.60 | 82.60 | 82.60 | 628 | +0.10(+0.12%) |
Nov 26, 2021 | 84.31 | 84.54 | 82.45 | 82.50 | 1,298 | -3.34(-3.90%) |
Nov 24, 2021 | 85.84 | 85.84 | 85.84 | 85.84 | 411 | -0.75(-0.87%) |
Nov 18, 2021 | 86.60 | 86.60 | 86.60 | 412 | -0.58(-0.66%) | |
Nov 16, 2021 | 87.17 | 87.17 | 87.17 | 284 | -1.00(-1.13%) | |
Nov 15, 2021 | 88.17 | 88.17 | 88.17 | 88.17 | 811 | +1.52(+1.76%) |
Nov 11, 2021 | 86.65 | 86.65 | 86.65 | 121 | +0.23(+0.27%) | |
Nov 04, 2021 | 86.42 | 86.42 | 86.42 | 89 | +2.63(+3.14%) | |
Oct 29, 2021 | 83.79 | 83.79 | 83.79 | 148 | -2.43(-2.82%) | |
Oct 27, 2021 | 86.22 | 86.22 | 86.22 | 123 | +2.82(+3.39%) | |
Oct 22, 2021 | 83.40 | 83.40 | 83.40 | 248 | +0.38(+0.46%) | |
Oct 21, 2021 | 83.02 | 84.50 | 83.02 | 83.02 | 394 | -2.73(-3.18%) |
Oct 20, 2021 | 85.75 | 85.75 | 85.75 | 85.75 | 314 | +1.20(+1.42%) |
Oct 15, 2021 | 84.55 | 84.55 | 84.55 | 112 | +4.81(+6.03%) | |
Oct 13, 2021 | 79.74 | 79.74 | 79.74 | 128 | -1.71(-2.10%) | |
Oct 12, 2021 | 81.45 | 81.45 | 81.45 | 81.45 | 550 | +1.80(+2.26%) |
Oct 11, 2021 | 80.14 | 80.14 | 79.65 | 79.65 | 667 | +0.10(+0.13%) |
Oct 08, 2021 | 79.55 | 79.55 | 79.55 | 79.55 | 605 | +1.29(+1.65%) |
Oct 07, 2021 | 77.80 | 78.26 | 77.80 | 78.26 | 401 | -1.39(-1.75%) |
Oct 06, 2021 | 79.65 | 80.21 | 79.65 | 79.65 | 638 | +1.39(+1.78%) |
Oct 04, 2021 | 78.26 | 78.26 | 78.26 | 254 | -2.64(-3.26%) | |
Oct 01, 2021 | 81.60 | 81.60 | 80.50 | 80.90 | 6,348 | -3.79(-4.48%) |
Sep 29, 2021 | 84.69 | 84.69 | 84.69 | 225 | -2.46(-2.82%) | |
Sep 24, 2021 | 87.15 | 87.15 | 87.15 | 241 | +0.73(+0.85%) | |
Sep 23, 2021 | 89.15 | 89.15 | 86.42 | 86.42 | 653 | +0.32(+0.37%) |
Sep 22, 2021 | 86.10 | 86.10 | 86.10 | 86.10 | 469 | -1.48(-1.68%) |
Sep 21, 2021 | 87.58 | 87.58 | 87.58 | 87.58 | 530 | +0.67(+0.78%) |
Sep 17, 2021 | 86.90 | 86.90 | 86.90 | 51 | -2.10(-2.37%) | |
Sep 13, 2021 | 89.00 | 89.00 | 89.00 | 124 | +0.53(+0.60%) | |
Sep 09, 2021 | 88.48 | 88.48 | 88.48 | 210 | -1.84(-2.04%) | |
Sep 07, 2021 | 90.32 | 90.32 | 90.32 | 263 | +2.32(+2.64%) | |
Sep 03, 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 401 | +5.34(+6.46%) |
Sep 02, 2021 | 82.66 | 82.66 | 82.66 | 82.66 | 370 | -0.39(-0.47%) |
Aug 31, 2021 | 83.05 | 83.05 | 83.05 | 341 | -1.41(-1.67%) | |
Aug 30, 2021 | 85.40 | 85.40 | 84.46 | 84.46 | 1,136 | +3.26(+4.01%) |
Aug 24, 2021 | 81.20 | 81.20 | 81.20 | 100 | -0.20(-0.25%) | |
Aug 23, 2021 | 80.51 | 81.40 | 80.51 | 81.40 | 830 | +2.53(+3.20%) |
Aug 20, 2021 | 78.88 | 78.88 | 78.88 | 78.88 | 272 | -3.83(-4.64%) |
Aug 19, 2021 | 83.58 | 83.58 | 82.71 | 82.71 | 715 | -3.67(-4.24%) |
Aug 18, 2021 | 83.63 | 86.38 | 83.63 | 86.38 | 624 | +1.88(+2.22%) |
Aug 17, 2021 | 84.50 | 84.50 | 84.50 | 84.50 | 315 | -1.90(-2.20%) |
Aug 16, 2021 | 85.72 | 86.40 | 85.72 | 86.40 | 1,495 | -1.12(-1.27%) |
Aug 13, 2021 | 87.11 | 87.52 | 87.11 | 87.52 | 997 | -0.62(-0.71%) |
Aug 12, 2021 | 88.14 | 88.14 | 88.14 | 88.14 | 319 | +3.10(+3.65%) |
Aug 11, 2021 | 85.53 | 85.53 | 85.04 | 85.04 | 365 | -2.46(-2.81%) |
Aug 04, 2021 | 87.50 | 87.50 | 87.50 | 96 | -1.03(-1.16%) | |
Aug 02, 2021 | 88.53 | 88.53 | 88.53 | 4,104 | +4.43(+5.27%) | |
Jul 30, 2021 | 84.10 | 84.10 | 83.35 | 84.10 | 3,187 | -0.03(-0.03%) |
Jul 29, 2021 | 86.16 | 86.16 | 84.12 | 84.12 | 1,696 | -0.38(-0.44%) |
Jul 26, 2021 | 84.50 | 84.50 | 84.50 | 115 | +3.51(+4.33%) | |
Jul 19, 2021 | 80.99 | 80.99 | 80.99 | 48 | -6.95(-7.90%) | |
Jul 13, 2021 | 87.94 | 87.94 | 87.94 | 82 | +6.89(+8.50%) | |
Jul 09, 2021 | 81.05 | 81.05 | 81.05 | 320 | -4.19(-4.92%) | |
Jul 08, 2021 | 83.27 | 85.24 | 83.27 | 85.24 | 453 | +0.04(+0.05%) |
Jul 07, 2021 | 82.97 | 85.20 | 82.97 | 85.20 | 2,156 | +0.80(+0.95%) |
Jul 06, 2021 | 84.40 | 84.40 | 84.40 | 84.40 | 318 | -2.02(-2.33%) |
Jul 02, 2021 | 88.89 | 88.89 | 86.42 | 86.42 | 481 | -0.42(-0.49%) |
Jun 30, 2021 | 86.84 | 86.84 | 86.84 | 97 | -2.00(-2.25%) | |
Jun 29, 2021 | 87.30 | 88.84 | 87.30 | 88.84 | 541 | -0.76(-0.85%) |
Jun 28, 2021 | 89.60 | 89.60 | 89.60 | 89.60 | 622 | +0.45(+0.50%) |
Jun 25, 2021 | 89.35 | 89.35 | 89.15 | 89.15 | 650 | +2.00(+2.29%) |
Jun 24, 2021 | 89.75 | 89.75 | 87.15 | 87.15 | 358 | +0.15(+0.17%) |
Jun 21, 2021 | 87.00 | 87.00 | 87.00 | 297 | +1.40(+1.64%) | |
Jun 18, 2021 | 85.60 | 85.60 | 85.60 | 85.60 | 279 | -2.51(-2.85%) |
Jun 17, 2021 | 88.11 | 88.11 | 88.11 | 88.11 | 251 | -0.69(-0.78%) |
Jun 16, 2021 | 89.05 | 89.05 | 87.68 | 88.80 | 8,423 | -0.20(-0.22%) |
Jun 15, 2021 | 89.45 | 89.45 | 89.00 | 89.00 | 5,193 | +2.06(+2.37%) |
Jun 14, 2021 | 89.21 | 89.21 | 86.94 | 86.94 | 525 | +0.13(+0.15%) |
Jun 11, 2021 | 86.81 | 86.81 | 86.81 | 86.81 | 476 | -0.95(-1.08%) |
Jun 09, 2021 | 87.76 | 87.76 | 87.76 | 130 | -2.84(-3.13%) | |
Jun 08, 2021 | 89.25 | 90.60 | 89.25 | 90.60 | 475 | +0.30(+0.33%) |
Jun 04, 2021 | 90.30 | 90.30 | 90.30 | 159 | +2.80(+3.20%) | |
May 28, 2021 | 87.50 | 87.50 | 87.50 | 112 | +2.45(+2.88%) | |
May 26, 2021 | 85.05 | 85.05 | 85.05 | 146 | +1.58(+1.89%) | |
May 06, 2021 | 83.47 | 83.47 | 83.47 | 43 | +3.47(+4.34%) | |
May 05, 2021 | 80.80 | 80.80 | 80.00 | 80.00 | 271 | -0.78(-0.97%) |
May 04, 2021 | 80.78 | 80.78 | 80.78 | 94 | +0.00(+0.00%) | |
May 03, 2021 | 81.45 | 81.45 | 80.78 | 80.78 | 634 | +0.03(+0.04%) |
Apr 30, 2021 | 80.75 | 80.75 | 80.75 | 80.75 | 500 | -2.75(-3.29%) |
Apr 29, 2021 | 84.30 | 84.30 | 83.50 | 83.50 | 651 | -0.65(-0.78%) |
Apr 28, 2021 | 83.22 | 84.15 | 83.22 | 84.15 | 482 | +0.68(+0.81%) |
Apr 27, 2021 | 83.47 | 83.47 | 83.47 | 83.47 | 429 | -2.83(-3.27%) |
Apr 26, 2021 | 86.30 | 86.30 | 86.30 | 86.30 | 3,262 | -0.59(-0.68%) |
Apr 23, 2021 | 86.89 | 86.89 | 86.89 | 257 | +0.00(+0.00%) | |
Apr 22, 2021 | 86.75 | 86.89 | 86.03 | 86.89 | 1,068 | +0.81(+0.94%) |
Apr 21, 2021 | 85.25 | 86.19 | 84.31 | 86.08 | 2,650 | -1.12(-1.28%) |
Apr 20, 2021 | 86.12 | 87.20 | 86.12 | 87.20 | 2,106 | +0.30(+0.35%) |
Apr 19, 2021 | 86.90 | 86.90 | 86.90 | 158 | +0.00(+0.00%) | |
Apr 16, 2021 | 86.90 | 86.90 | 86.90 | 195 | +0.00(+0.00%) | |
Apr 15, 2021 | 86.90 | 86.90 | 86.90 | 86.90 | 476 | -1.85(-2.08%) |
Apr 14, 2021 | 88.75 | 88.75 | 88.75 | 26 | +0.00(+0.00%) | |
Apr 13, 2021 | 88.75 | 88.75 | 88.75 | 88.75 | 627 | +2.00(+2.31%) |
Apr 12, 2021 | 86.75 | 86.75 | 86.75 | 86.75 | 202 | -0.40(-0.46%) |
Apr 09, 2021 | 87.15 | 87.15 | 87.15 | 87.15 | 300 | -0.20(-0.23%) |
Apr 08, 2021 | 87.35 | 87.35 | 87.35 | 139 | +0.00(+0.00%) | |
Apr 07, 2021 | 87.35 | 87.35 | 87.35 | 87.35 | 1,969 | -3.30(-3.64%) |
Apr 06, 2021 | 90.65 | 90.65 | 90.65 | 101 | +0.00(+0.00%) | |
Apr 05, 2021 | 90.65 | 90.65 | 90.65 | 106 | +0.00(+0.00%) | |
Apr 01, 2021 | 90.65 | 90.65 | 90.65 | 231 | +0.00(+0.00%) | |
Mar 31, 2021 | 90.65 | 90.65 | 90.65 | 171 | +0.00(+0.00%) | |
Mar 30, 2021 | 90.65 | 90.65 | 90.65 | 60 | +0.00(+0.00%) | |
Mar 29, 2021 | 90.65 | 90.65 | 90.65 | 167 | +0.00(+0.00%) | |
Mar 26, 2021 | 90.65 | 90.65 | 90.65 | 90.65 | 300 | -0.45(-0.49%) |
Mar 25, 2021 | 90.27 | 91.10 | 90.27 | 91.10 | 694 | -1.89(-2.03%) |
Mar 24, 2021 | 92.99 | 92.99 | 92.99 | 212 | +0.00(+0.00%) | |
Mar 23, 2021 | 92.99 | 92.99 | 92.99 | 146 | +0.00(+0.00%) | |
Mar 22, 2021 | 92.28 | 92.99 | 92.28 | 92.99 | 464 | +0.44(+0.48%) |
Mar 19, 2021 | 92.55 | 92.55 | 92.55 | 106 | +0.00(+0.00%) | |
Mar 18, 2021 | 92.55 | 92.55 | 92.55 | 98 | +0.00(+0.00%) | |
Mar 17, 2021 | 92.55 | 92.55 | 92.55 | 81 | +0.00(+0.00%) | |
Mar 16, 2021 | 92.55 | 92.55 | 92.55 | 92.55 | 422 | +0.66(+0.71%) |
Mar 15, 2021 | 91.89 | 91.89 | 91.89 | 114 | +0.00(+0.00%) | |
Mar 12, 2021 | 91.89 | 91.89 | 91.89 | 107 | +0.00(+0.00%) | |
Mar 11, 2021 | 91.89 | 91.89 | 91.89 | 91.89 | 245 | -1.11(-1.19%) |
Mar 10, 2021 | 93.00 | 93.00 | 93.00 | 93.00 | 637 | +4.15(+4.67%) |
Mar 09, 2021 | 88.85 | 88.85 | 88.85 | 128 | +0.00(+0.00%) | |
Mar 08, 2021 | 88.85 | 88.85 | 88.85 | 212 | +0.00(+0.00%) | |
Mar 05, 2021 | 88.85 | 88.85 | 88.85 | 223 | +0.00(+0.00%) | |
Mar 04, 2021 | 88.85 | 88.85 | 87.71 | 88.85 | 597 | +1.56(+1.79%) |
Mar 03, 2021 | 87.29 | 87.29 | 87.29 | 87.29 | 193 | +1.54(+1.80%) |
Mar 02, 2021 | 85.75 | 85.75 | 85.75 | 85.75 | 307 | -0.08(-0.09%) |
Mar 01, 2021 | 85.83 | 85.83 | 85.83 | 85.83 | 181 | -2.72(-3.07%) |
Feb 26, 2021 | 88.55 | 88.55 | 88.55 | 167 | +0.00(+0.00%) | |
Feb 25, 2021 | 88.55 | 88.55 | 88.55 | 215 | +0.00(+0.00%) | |
Feb 24, 2021 | 88.55 | 88.55 | 88.55 | 88.55 | 3,385 | -1.15(-1.28%) |
Feb 23, 2021 | 89.70 | 89.70 | 89.70 | 89.70 | 196 | -0.45(-0.50%) |
Feb 22, 2021 | 90.16 | 90.16 | 90.16 | 90.16 | 646 | +1.75(+1.99%) |
Feb 19, 2021 | 88.40 | 88.40 | 88.40 | 130 | +0.00(+0.00%) | |
Feb 18, 2021 | 87.38 | 88.40 | 87.38 | 88.40 | 1,314 | -3.84(-4.16%) |
Feb 17, 2021 | 92.24 | 92.24 | 92.24 | 104 | +0.00(+0.00%) | |
Feb 16, 2021 | 92.24 | 92.24 | 92.24 | 192 | +0.00(+0.00%) | |
Feb 12, 2021 | 92.24 | 92.24 | 92.24 | 173 | +0.00(+0.00%) | |
Feb 11, 2021 | 92.24 | 92.24 | 92.24 | 92.24 | 163 | +2.64(+2.95%) |
Feb 10, 2021 | 89.60 | 89.60 | 89.60 | 1,256 | +0.00(+0.00%) | |
Feb 09, 2021 | 90.28 | 90.53 | 89.60 | 89.60 | 547 | -0.01(-0.01%) |
Feb 08, 2021 | 89.61 | 89.61 | 89.61 | 89.61 | 263 | -1.34(-1.47%) |
Feb 05, 2021 | 92.69 | 92.69 | 90.95 | 90.95 | 500 | +0.28(+0.30%) |
Feb 04, 2021 | 89.55 | 90.67 | 89.55 | 90.67 | 357 | +4.08(+4.71%) |
Feb 03, 2021 | 87.50 | 87.50 | 86.60 | 86.60 | 404 | +1.90(+2.24%) |
Feb 02, 2021 | 86.45 | 86.80 | 84.70 | 84.70 | 936 | +1.17(+1.40%) |