Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.12 | 74.41 | 74.30 | 89,787,072 | +0.02(+0.02%) | |
Jan 28, 2022 | 73.91 | 74.29 | 73.64 | 74.28 | 58,705,132 | +0.21(+0.28%) |
Jan 27, 2022 | 74.58 | 74.67 | 73.91 | 74.07 | 53,979,124 | -0.32(-0.44%) |
Jan 26, 2022 | 74.98 | 75.33 | 74.30 | 74.40 | 73,478,792 | -0.25(-0.34%) |
Jan 25, 2022 | 74.64 | 74.78 | 74.48 | 74.65 | 50,075,752 | -0.22(-0.29%) |
Jan 24, 2022 | 74.72 | 74.92 | 74.36 | 74.87 | 90,503,696 | -0.08(-0.11%) |
Jan 21, 2022 | 74.94 | 75.09 | 74.85 | 74.95 | 65,117,820 | +0.01(+0.01%) |
Jan 20, 2022 | 75.22 | 75.41 | 74.92 | 74.94 | 43,565,484 | -0.24(-0.32%) |
Jan 19, 2022 | 75.28 | 75.40 | 75.05 | 75.18 | 35,781,520 | +0.03(+0.04%) |
Jan 18, 2022 | 75.30 | 75.31 | 75.10 | 75.15 | 52,848,476 | -0.37(-0.49%) |
Jan 14, 2022 | 75.52 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 75.84 | 75.88 | 75.56 | 75.59 | 36,137,156 | -0.27(-0.36%) |
Jan 12, 2022 | 75.85 | 75.90 | 75.74 | 75.86 | 28,067,888 | +0.12(+0.16%) |
Jan 11, 2022 | 75.43 | 75.74 | 75.22 | 75.74 | 37,064,196 | +0.35(+0.47%) |
Jan 10, 2022 | 75.23 | 75.41 | 74.89 | 75.39 | 60,328,784 | +0.06(+0.08%) |
Jan 07, 2022 | 75.52 | 75.52 | 75.32 | 75.33 | 39,600,160 | -0.25(-0.33%) |
Jan 06, 2022 | 75.53 | 75.72 | 75.48 | 75.58 | 48,817,128 | +0.07(+0.09%) |
Jan 05, 2022 | 76.09 | 76.12 | 75.51 | 75.51 | 51,080,372 | -0.59(-0.77%) |
Jan 04, 2022 | 76.32 | 76.32 | 76.03 | 76.10 | 38,884,252 | -0.19(-0.25%) |
Jan 03, 2022 | 76.25 | 76.29 | 76.11 | 76.29 | 41,001,976 | -0.04(-0.05%) |
Dec 31, 2021 | 76.37 | 76.42 | 76.30 | 76.33 | 13,115,781 | -0.02(-0.02%) |
Dec 30, 2021 | 76.41 | 76.41 | 76.31 | 76.34 | 14,051,472 | -0.04(-0.05%) |
Dec 29, 2021 | 76.45 | 76.48 | 76.36 | 76.38 | 19,106,422 | -0.12(-0.16%) |
Dec 28, 2021 | 76.51 | 76.53 | 76.38 | 76.50 | 19,551,364 | -0.04(-0.05%) |
Dec 27, 2021 | 76.47 | 76.60 | 76.43 | 76.54 | 15,271,965 | +0.08(+0.10%) |
Dec 23, 2021 | 76.28 | 76.50 | 76.26 | 76.46 | 17,797,878 | +0.22(+0.29%) |
Dec 22, 2021 | 76.01 | 76.26 | 76.00 | 76.24 | 19,872,694 | +0.20(+0.27%) |
Dec 21, 2021 | 75.74 | 76.04 | 75.74 | 76.04 | 28,004,986 | +0.40(+0.53%) |
Dec 20, 2021 | 75.55 | 75.69 | 75.52 | 75.63 | 31,475,212 | -0.13(-0.17%) |
Dec 17, 2021 | 75.76 | 75.89 | 75.62 | 75.76 | 31,303,144 | -0.07(-0.09%) |
Dec 16, 2021 | 75.92 | 75.99 | 75.78 | 75.83 | 31,341,012 | -0.06(-0.07%) |
Dec 15, 2021 | 75.59 | 75.92 | 75.47 | 75.89 | 36,259,836 | +0.29(+0.38%) |
Dec 14, 2021 | 75.62 | 75.70 | 75.47 | 75.60 | 23,286,802 | -0.13(-0.17%) |
Dec 13, 2021 | 75.73 | 75.80 | 75.67 | 75.73 | 19,589,428 | +0.00(+0.00%) |
Dec 10, 2021 | 75.67 | 75.76 | 75.65 | 75.73 | 23,160,636 | +0.17(+0.23%) |
Dec 09, 2021 | 75.88 | 75.88 | 75.56 | 75.56 | 28,527,444 | -0.34(-0.45%) |
Dec 08, 2021 | 75.86 | 75.94 | 75.77 | 75.90 | 30,584,974 | -0.02(-0.02%) |
Dec 07, 2021 | 75.80 | 76.12 | 75.74 | 75.92 | 49,064,928 | +0.40(+0.53%) |
Dec 06, 2021 | 75.21 | 75.60 | 75.18 | 75.51 | 32,286,678 | +0.33(+0.44%) |
Dec 03, 2021 | 75.23 | 75.27 | 75.03 | 75.18 | 54,458,552 | +0.00(+0.00%) |
Dec 02, 2021 | 74.68 | 75.24 | 74.67 | 75.18 | 48,470,904 | +0.55(+0.74%) |
Dec 01, 2021 | 74.98 | 75.13 | 74.59 | 74.63 | 47,865,896 | +0.01(+0.01%) |
Nov 30, 2021 | 74.90 | 75.00 | 74.85 | 74.62 | 40,702,384 | -0.31(-0.42%) |
Nov 29, 2021 | 74.77 | 75.05 | 74.73 | 74.94 | 37,195,980 | +0.46(+0.62%) |
Nov 26, 2021 | 74.60 | 74.60 | 74.36 | 74.47 | 42,314,620 | -0.54(-0.72%) |
Nov 24, 2021 | 74.94 | 75.03 | 74.73 | 75.01 | 35,759,552 | -0.02(-0.02%) |
Nov 23, 2021 | 75.14 | 75.26 | 74.96 | 75.03 | 38,982,432 | -0.10(-0.14%) |
Nov 22, 2021 | 75.49 | 75.52 | 75.13 | 75.14 | 30,788,486 | -0.29(-0.38%) |
Nov 19, 2021 | 75.48 | 75.65 | 75.42 | 75.42 | 54,365,828 | -0.06(-0.08%) |
Nov 18, 2021 | 75.64 | 75.64 | 75.48 | 75.48 | 26,879,558 | -0.06(-0.08%) |
Nov 17, 2021 | 75.65 | 75.66 | 75.55 | 75.55 | 21,181,556 | -0.08(-0.10%) |
Nov 16, 2021 | 75.61 | 75.69 | 75.58 | 75.62 | 15,924,833 | +0.03(+0.05%) |
Nov 15, 2021 | 75.73 | 75.74 | 75.57 | 75.59 | 19,575,668 | -0.09(-0.12%) |
Nov 12, 2021 | 75.74 | 75.85 | 75.67 | 75.68 | 30,289,304 | +0.03(+0.03%) |
Nov 11, 2021 | 75.83 | 75.84 | 75.65 | 75.65 | 11,575,450 | -0.34(-0.45%) |
Nov 10, 2021 | 76.11 | 75.75 | 75.99 | 35,219,740 | -0.22(-0.29%) | |
Nov 09, 2021 | 76.15 | 76.21 | 76.05 | 76.21 | 15,760,259 | +0.06(+0.08%) |
Nov 08, 2021 | 76.32 | 76.34 | 76.10 | 76.15 | 13,723,466 | -0.10(-0.13%) |
Nov 05, 2021 | 76.07 | 76.26 | 76.02 | 76.24 | 31,669,476 | +0.29(+0.38%) |
Nov 04, 2021 | 75.82 | 76.29 | 75.81 | 75.95 | 33,662,972 | +0.20(+0.26%) |
Nov 03, 2021 | 75.55 | 75.77 | 75.54 | 75.75 | 26,377,946 | +0.15(+0.20%) |
Nov 02, 2021 | 75.42 | 75.67 | 75.42 | 75.61 | 32,232,482 | +0.18(+0.24%) |