Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 79.75 | 79.87 | 3,217,553 | -0.32(-0.40%) | ||
Jan 28, 2022 | 79.65 | 80.40 | 79.56 | 80.20 | 3,216,864 | +0.01(+0.01%) |
Jan 27, 2022 | 79.81 | 80.34 | 79.81 | 80.19 | 3,229,923 | +1.30(+1.65%) |
Jan 26, 2022 | 79.80 | 79.94 | 78.85 | 78.89 | 13,117,940 | -0.86(-1.08%) |
Jan 25, 2022 | 80.20 | 80.53 | 79.57 | 79.75 | 2,116,288 | -0.14(-0.17%) |
Jan 24, 2022 | 80.84 | 80.89 | 79.87 | 79.89 | 3,365,763 | -0.61(-0.76%) |
Jan 21, 2022 | 80.37 | 80.75 | 79.99 | 80.50 | 3,015,874 | +0.89(+1.12%) |
Jan 20, 2022 | 79.31 | 79.63 | 79.18 | 79.61 | 1,682,329 | +0.45(+0.56%) |
Jan 19, 2022 | 78.85 | 79.48 | 78.74 | 79.17 | 4,254,547 | +0.53(+0.67%) |
Jan 18, 2022 | 79.08 | 79.26 | 78.59 | 78.64 | 3,019,951 | -1.07(-1.34%) |
Jan 14, 2022 | 79.70 | 0 | -1.16(-1.43%) | |||
Jan 13, 2022 | 80.37 | 80.91 | 80.21 | 80.86 | 2,842,349 | +0.66(+0.82%) |
Jan 12, 2022 | 80.66 | 80.71 | 80.18 | 80.21 | 2,231,622 | -0.25(-0.31%) |
Jan 11, 2022 | 80.11 | 80.48 | 80.01 | 80.46 | 3,941,193 | +0.42(+0.52%) |
Jan 10, 2022 | 79.54 | 80.10 | 79.37 | 80.04 | 2,623,951 | +0.17(+0.21%) |
Jan 07, 2022 | 80.34 | 80.36 | 79.48 | 79.87 | 3,637,523 | -0.56(-0.69%) |
Jan 06, 2022 | 80.07 | 80.48 | 79.90 | 80.43 | 3,887,313 | +0.14(+0.17%) |
Jan 05, 2022 | 80.89 | 80.89 | 80.15 | 80.29 | 2,961,290 | -0.38(-0.47%) |
Jan 04, 2022 | 80.62 | 80.89 | 80.17 | 80.67 | 7,062,186 | -0.35(-0.44%) |
Jan 03, 2022 | 82.06 | 82.33 | 81.02 | 81.02 | 3,910,240 | -1.92(-2.31%) |
Dec 31, 2021 | 82.80 | 83.44 | 82.60 | 82.94 | 3,363,757 | +0.07(+0.09%) |
Dec 30, 2021 | 82.52 | 82.87 | 82.08 | 82.87 | 1,750,091 | +0.70(+0.85%) |
Dec 29, 2021 | 82.35 | 82.52 | 82.05 | 82.17 | 2,011,176 | -0.90(-1.08%) |
Dec 28, 2021 | 83.72 | 83.81 | 82.91 | 83.07 | 1,310,695 | -0.28(-0.33%) |
Dec 27, 2021 | 83.15 | 83.42 | 83.08 | 83.35 | 1,217,349 | +0.15(+0.18%) |
Dec 23, 2021 | 83.75 | 83.75 | 82.93 | 83.20 | 1,516,019 | -0.65(-0.78%) |
Dec 22, 2021 | 83.83 | 83.86 | 83.44 | 83.85 | 1,381,226 | +0.36(+0.43%) |
Dec 21, 2021 | 82.96 | 83.53 | 82.69 | 83.49 | 2,250,428 | -0.31(-0.38%) |
Dec 20, 2021 | 84.35 | 84.48 | 83.72 | 83.81 | 3,358,640 | -0.54(-0.64%) |
Dec 17, 2021 | 84.10 | 84.47 | 84.05 | 84.34 | 3,124,918 | +0.85(+1.02%) |
Dec 16, 2021 | 83.37 | 83.93 | 83.33 | 83.49 | 3,342,414 | +0.06(+0.08%) |
Dec 15, 2021 | 83.63 | 84.24 | 83.39 | 83.43 | 3,586,461 | -0.74(-0.88%) |
Dec 14, 2021 | 84.05 | 84.32 | 83.50 | 84.17 | 2,070,983 | -0.22(-0.26%) |
Dec 13, 2021 | 84.03 | 84.51 | 84.01 | 84.39 | 1,700,248 | +1.11(+1.33%) |
Dec 10, 2021 | 83.81 | 83.98 | 83.26 | 83.28 | 1,867,808 | -0.18(-0.21%) |
Dec 09, 2021 | 83.48 | 83.74 | 83.04 | 83.45 | 5,308,721 | +0.47(+0.57%) |
Dec 08, 2021 | 83.97 | 83.98 | 82.96 | 82.98 | 3,488,925 | -1.24(-1.47%) |
Dec 07, 2021 | 84.60 | 85.02 | 84.17 | 84.22 | 2,537,634 | -0.61(-0.72%) |
Dec 06, 2021 | 85.82 | 85.96 | 84.71 | 84.83 | 4,298,283 | -1.08(-1.26%) |
Dec 03, 2021 | 84.57 | 86.37 | 84.40 | 85.92 | 4,468,853 | +0.92(+1.08%) |
Dec 02, 2021 | 85.24 | 85.27 | 84.50 | 85.00 | 2,961,383 | +0.06(+0.07%) |
Dec 01, 2021 | 83.99 | 84.97 | 83.63 | 84.95 | 4,346,397 | +0.39(+0.46%) |
Nov 30, 2021 | 84.09 | 84.72 | 84.08 | 84.55 | 6,344,345 | +1.27(+1.52%) |
Nov 29, 2021 | 82.77 | 83.47 | 82.69 | 83.29 | 2,696,513 | -0.62(-0.74%) |
Nov 26, 2021 | 83.07 | 84.04 | 82.98 | 83.91 | 3,161,103 | +1.91(+2.33%) |
Nov 24, 2021 | 81.00 | 81.99 | 80.94 | 81.99 | 2,004,558 | +1.16(+1.43%) |
Nov 23, 2021 | 81.54 | 81.63 | 80.80 | 80.84 | 2,379,573 | -1.09(-1.33%) |
Nov 22, 2021 | 82.34 | 82.47 | 81.67 | 81.93 | 2,045,761 | -0.92(-1.12%) |
Nov 19, 2021 | 82.51 | 83.00 | 82.47 | 82.85 | 1,931,747 | +0.80(+0.98%) |
Nov 18, 2021 | 81.64 | 82.07 | 81.60 | 82.05 | 2,172,085 | +0.30(+0.36%) |
Nov 17, 2021 | 80.86 | 81.77 | 80.84 | 81.75 | 2,443,261 | +0.61(+0.75%) |
Nov 16, 2021 | 81.48 | 81.83 | 81.03 | 81.14 | 1,928,305 | -0.22(-0.27%) |
Nov 15, 2021 | 82.15 | 82.18 | 81.22 | 81.36 | 2,268,058 | -0.99(-1.20%) |
Nov 12, 2021 | 82.68 | 82.95 | 82.05 | 82.35 | 1,812,096 | -0.30(-0.36%) |
Nov 11, 2021 | 82.91 | 83.00 | 82.59 | 82.65 | 504,798 | -0.13(-0.16%) |
Nov 10, 2021 | 84.18 | 82.78 | 2,636,438 | -1.46(-1.73%) | ||
Nov 09, 2021 | 84.14 | 84.64 | 84.06 | 84.24 | 1,897,467 | +0.98(+1.18%) |
Nov 08, 2021 | 83.25 | 83.38 | 83.03 | 83.26 | 1,283,338 | -0.16(-0.19%) |
Nov 05, 2021 | 83.02 | 83.60 | 82.83 | 83.42 | 1,534,624 | +1.13(+1.37%) |
Nov 04, 2021 | 81.63 | 82.44 | 81.63 | 82.29 | 1,603,769 | +0.82(+1.01%) |
Nov 03, 2021 | 82.67 | 82.71 | 81.46 | 81.46 | 2,947,747 | -0.77(-0.93%) |
Nov 02, 2021 | 81.92 | 82.51 | 81.92 | 82.23 | 1,873,784 | +0.39(+0.47%) |