Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.91 | 84.39 | 84.08 | 1,559,764 | -0.38(-0.45%) | |
Jan 28, 2022 | 82.76 | 84.50 | 82.38 | 84.46 | 1,766,045 | +1.18(+1.42%) |
Jan 27, 2022 | 84.25 | 85.83 | 82.69 | 83.28 | 1,957,697 | -0.52(-0.62%) |
Jan 26, 2022 | 83.64 | 85.31 | 83.06 | 83.80 | 2,716,763 | +0.27(+0.32%) |
Jan 25, 2022 | 83.57 | 83.95 | 82.49 | 83.53 | 1,985,282 | -0.33(-0.40%) |
Jan 24, 2022 | 82.84 | 84.08 | 81.60 | 83.86 | 2,983,655 | +0.67(+0.80%) |
Jan 21, 2022 | 84.34 | 84.34 | 82.82 | 83.20 | 3,303,627 | -0.49(-0.59%) |
Jan 20, 2022 | 85.33 | 85.42 | 83.49 | 83.69 | 2,315,056 | -2.08(-2.43%) |
Jan 19, 2022 | 86.48 | 86.79 | 85.53 | 85.77 | 2,032,563 | -0.93(-1.08%) |
Jan 18, 2022 | 86.43 | 87.04 | 85.06 | 86.70 | 2,710,096 | -0.04(-0.04%) |
Jan 14, 2022 | 86.74 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 84.47 | 86.29 | 84.36 | 86.23 | 2,398,114 | +2.28(+2.71%) |
Jan 12, 2022 | 83.99 | 84.23 | 83.33 | 83.95 | 1,817,712 | -0.22(-0.26%) |
Jan 11, 2022 | 84.73 | 84.93 | 82.61 | 84.18 | 2,191,770 | +0.20(+0.24%) |
Jan 10, 2022 | 84.60 | 84.94 | 83.46 | 83.97 | 2,215,096 | -0.22(-0.26%) |
Jan 07, 2022 | 84.01 | 84.82 | 83.58 | 84.19 | 1,893,269 | +0.16(+0.19%) |
Jan 06, 2022 | 83.58 | 84.63 | 83.09 | 84.04 | 2,307,047 | +1.04(+1.25%) |
Jan 05, 2022 | 83.26 | 84.28 | 82.93 | 83.00 | 2,474,982 | +0.17(+0.20%) |
Jan 04, 2022 | 81.60 | 83.24 | 81.51 | 82.83 | 3,752,381 | +1.61(+1.98%) |
Jan 03, 2022 | 80.37 | 81.25 | 79.71 | 81.23 | 1,925,901 | +0.59(+0.73%) |
Dec 31, 2021 | 79.93 | 80.95 | 79.81 | 80.63 | 1,360,331 | +0.78(+0.97%) |
Dec 30, 2021 | 80.12 | 80.25 | 79.62 | 79.86 | 813,488 | -0.09(-0.12%) |
Dec 29, 2021 | 80.18 | 80.32 | 79.75 | 79.95 | 1,054,455 | -0.23(-0.29%) |
Dec 28, 2021 | 79.50 | 80.21 | 79.50 | 80.18 | 1,038,362 | +0.47(+0.59%) |
Dec 27, 2021 | 78.72 | 79.71 | 78.56 | 79.71 | 784,751 | +0.87(+1.10%) |
Dec 23, 2021 | 78.83 | 79.33 | 78.58 | 78.84 | 1,277,873 | +0.27(+0.34%) |
Dec 22, 2021 | 78.77 | 79.13 | 78.24 | 78.57 | 1,729,131 | -0.31(-0.40%) |
Dec 21, 2021 | 78.63 | 79.27 | 78.24 | 78.88 | 1,674,076 | +0.40(+0.51%) |
Dec 20, 2021 | 78.37 | 78.76 | 77.70 | 78.49 | 1,860,947 | -0.55(-0.69%) |
Dec 17, 2021 | 79.84 | 80.13 | 79.00 | 79.03 | 3,667,198 | -0.71(-0.89%) |
Dec 16, 2021 | 79.93 | 80.45 | 79.38 | 79.75 | 1,969,344 | +0.27(+0.34%) |
Dec 15, 2021 | 79.36 | 79.80 | 78.66 | 79.48 | 2,045,677 | +0.15(+0.19%) |
Dec 14, 2021 | 78.87 | 79.95 | 78.50 | 79.33 | 3,326,839 | +0.76(+0.97%) |
Dec 13, 2021 | 77.45 | 79.00 | 76.99 | 78.57 | 2,771,072 | +0.76(+0.97%) |
Dec 10, 2021 | 77.94 | 78.22 | 77.31 | 77.81 | 2,133,098 | +0.33(+0.43%) |
Dec 09, 2021 | 77.14 | 78.08 | 76.33 | 77.48 | 3,439,737 | +0.20(+0.26%) |
Dec 08, 2021 | 78.02 | 78.61 | 77.19 | 77.28 | 2,242,630 | -0.41(-0.52%) |
Dec 07, 2021 | 77.24 | 78.49 | 77.18 | 77.68 | 2,025,538 | +0.45(+0.59%) |
Dec 06, 2021 | 77.15 | 78.51 | 77.04 | 77.23 | 2,966,657 | +0.81(+1.07%) |
Dec 03, 2021 | 75.62 | 76.86 | 75.52 | 76.41 | 3,319,511 | +1.67(+2.24%) |
Dec 02, 2021 | 73.33 | 75.36 | 73.04 | 74.74 | 3,235,892 | +2.34(+3.23%) |
Dec 01, 2021 | 73.59 | 74.43 | 72.36 | 72.40 | 2,642,263 | -0.65(-0.89%) |
Nov 30, 2021 | 74.66 | 75.80 | 72.85 | 73.05 | 3,602,201 | -2.28(-3.02%) |
Nov 29, 2021 | 75.37 | 75.87 | 75.02 | 75.32 | 2,203,995 | +0.50(+0.66%) |
Nov 26, 2021 | 75.43 | 76.45 | 74.82 | 74.83 | 1,273,449 | -1.75(-2.28%) |
Nov 24, 2021 | 76.36 | 77.61 | 76.30 | 76.57 | 1,432,097 | +0.00(+0.00%) |
Nov 23, 2021 | 76.35 | 77.14 | 76.03 | 76.57 | 2,317,115 | +0.10(+0.13%) |
Nov 22, 2021 | 75.15 | 76.66 | 75.15 | 76.47 | 1,880,582 | +1.49(+1.99%) |
Nov 19, 2021 | 76.03 | 76.28 | 74.53 | 74.98 | 2,193,835 | -0.97(-1.27%) |
Nov 18, 2021 | 75.99 | 76.09 | 75.82 | 75.95 | 3,125,272 | -0.03(-0.04%) |
Nov 17, 2021 | 76.88 | 77.62 | 75.63 | 75.98 | 2,019,310 | -0.91(-1.18%) |
Nov 16, 2021 | 77.78 | 78.76 | 76.85 | 76.89 | 2,560,733 | -0.49(-0.63%) |
Nov 15, 2021 | 74.51 | 78.03 | 74.08 | 77.37 | 4,451,670 | +2.65(+3.55%) |
Nov 12, 2021 | 76.47 | 76.49 | 73.99 | 74.72 | 3,048,806 | -1.75(-2.29%) |
Nov 11, 2021 | 75.59 | 76.58 | 75.45 | 76.47 | 1,717,426 | +0.54(+0.71%) |
Nov 10, 2021 | 75.40 | 75.93 | 1,712,565 | +0.94(+1.25%) | ||
Nov 09, 2021 | 74.71 | 75.13 | 74.21 | 74.99 | 1,271,767 | +0.14(+0.18%) |
Nov 08, 2021 | 75.34 | 75.39 | 74.72 | 74.85 | 1,142,611 | -0.17(-0.23%) |
Nov 05, 2021 | 74.95 | 75.30 | 74.50 | 75.03 | 1,242,552 | +0.45(+0.60%) |
Nov 04, 2021 | 75.19 | 75.60 | 74.15 | 74.58 | 907,829 | -0.60(-0.80%) |
Nov 03, 2021 | 75.01 | 75.73 | 74.69 | 75.18 | 1,252,491 | +0.17(+0.23%) |
Nov 02, 2021 | 74.38 | 75.19 | 74.10 | 75.00 | 1,380,021 | +0.64(+0.87%) |