Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.50 | 71.59 | 71.50 | 767,271 | +0.69(+0.97%) | |
Jan 28, 2022 | 69.72 | 70.82 | 69.06 | 70.81 | 817,247 | +1.03(+1.48%) |
Jan 27, 2022 | 70.46 | 71.18 | 69.42 | 69.78 | 635,764 | -0.15(-0.22%) |
Jan 26, 2022 | 70.95 | 71.38 | 69.34 | 69.93 | 969,401 | -0.44(-0.62%) |
Jan 25, 2022 | 69.90 | 70.85 | 68.84 | 70.37 | 813,704 | -0.29(-0.41%) |
Jan 24, 2022 | 69.79 | 70.79 | 68.37 | 70.66 | 1,344,619 | +0.12(+0.18%) |
Jan 21, 2022 | 71.38 | 71.72 | 70.40 | 70.54 | 1,415,447 | -0.92(-1.28%) |
Jan 20, 2022 | 72.27 | 73.06 | 71.40 | 71.45 | 899,460 | -0.73(-1.01%) |
Jan 19, 2022 | 73.05 | 73.09 | 72.13 | 72.18 | 850,165 | -0.65(-0.89%) |
Jan 18, 2022 | 73.40 | 73.40 | 72.56 | 72.83 | 1,051,288 | -0.93(-1.26%) |
Jan 14, 2022 | 73.75 | 0 | -0.10(-0.14%) | |||
Jan 13, 2022 | 74.11 | 74.48 | 73.67 | 73.86 | 1,084,103 | -0.10(-0.13%) |
Jan 12, 2022 | 73.95 | 74.20 | 73.67 | 73.95 | 537,323 | +0.01(+0.01%) |
Jan 11, 2022 | 73.50 | 73.94 | 72.93 | 73.94 | 575,083 | +0.54(+0.74%) |
Jan 10, 2022 | 73.82 | 73.82 | 72.64 | 73.40 | 1,729,966 | -0.27(-0.36%) |
Jan 07, 2022 | 73.50 | 73.89 | 73.38 | 73.67 | 651,747 | +0.15(+0.21%) |
Jan 06, 2022 | 73.51 | 73.87 | 73.27 | 73.51 | 604,022 | +0.12(+0.17%) |
Jan 05, 2022 | 74.12 | 74.62 | 73.39 | 73.39 | 675,450 | -0.57(-0.77%) |
Jan 04, 2022 | 73.52 | 74.16 | 73.52 | 73.96 | 519,582 | +0.76(+1.04%) |
Jan 03, 2022 | 72.87 | 73.24 | 72.68 | 73.20 | 1,020,770 | +0.33(+0.46%) |
Dec 31, 2021 | 72.85 | 73.16 | 72.78 | 72.86 | 335,071 | -0.01(-0.01%) |
Dec 30, 2021 | 73.13 | 73.35 | 72.84 | 72.87 | 485,077 | -0.10(-0.13%) |
Dec 29, 2021 | 72.83 | 73.12 | 72.74 | 72.97 | 451,060 | +0.19(+0.26%) |
Dec 28, 2021 | 72.48 | 72.97 | 72.48 | 72.78 | 736,496 | +0.22(+0.30%) |
Dec 27, 2021 | 71.97 | 72.57 | 71.81 | 72.56 | 454,382 | +0.74(+1.04%) |
Dec 23, 2021 | 71.69 | 72.04 | 71.62 | 71.81 | 358,675 | +0.42(+0.59%) |
Dec 22, 2021 | 70.93 | 71.43 | 70.78 | 71.39 | 451,557 | +0.45(+0.63%) |
Dec 21, 2021 | 70.35 | 71.04 | 70.33 | 70.95 | 844,111 | +1.09(+1.56%) |
Dec 20, 2021 | 69.77 | 69.91 | 69.23 | 69.86 | 953,986 | -0.76(-1.08%) |
Dec 17, 2021 | 71.29 | 71.29 | 70.50 | 70.62 | 886,039 | -0.94(-1.31%) |
Dec 16, 2021 | 71.47 | 72.10 | 71.37 | 71.56 | 597,951 | +0.39(+0.55%) |
Dec 15, 2021 | 70.68 | 71.22 | 70.21 | 71.17 | 1,033,484 | +0.64(+0.91%) |
Dec 14, 2021 | 70.42 | 70.97 | 70.40 | 70.53 | 1,317,914 | -0.10(-0.14%) |
Dec 13, 2021 | 70.92 | 71.03 | 70.44 | 70.62 | 482,699 | +12.33(+21.16%) |
Dec 10, 2021 | 70.91 | 71.04 | 58.29 | 58.29 | 519,246 | -12.22(-17.33%) |
Dec 09, 2021 | 70.44 | 70.80 | 70.33 | 70.50 | 802,100 | -0.23(-0.32%) |
Dec 08, 2021 | 70.88 | 70.97 | 70.49 | 70.73 | 460,289 | +0.01(+0.01%) |
Dec 07, 2021 | 70.49 | 71.04 | 70.39 | 70.72 | 596,576 | +0.85(+1.22%) |
Dec 06, 2021 | 69.36 | 70.30 | 69.36 | 69.87 | 500,830 | +1.05(+1.53%) |
Dec 03, 2021 | 69.32 | 69.39 | 68.26 | 68.82 | 661,936 | -0.15(-0.22%) |
Dec 02, 2021 | 67.72 | 69.29 | 67.70 | 68.97 | 787,441 | +1.50(+2.22%) |
Dec 01, 2021 | 69.00 | 69.55 | 67.47 | 67.47 | 665,759 | -0.61(-0.89%) |
Nov 30, 2021 | 69.19 | 69.20 | 68.00 | 68.08 | 601,259 | -1.63(-2.34%) |
Nov 29, 2021 | 70.24 | 70.24 | 69.35 | 69.71 | 454,242 | +0.31(+0.45%) |
Nov 26, 2021 | 69.72 | 69.75 | 69.05 | 69.39 | 600,334 | -1.81(-2.54%) |
Nov 24, 2021 | 71.03 | 71.28 | 70.93 | 71.21 | 349,367 | -0.01(-0.01%) |
Nov 23, 2021 | 70.79 | 71.30 | 70.76 | 71.22 | 384,818 | +0.51(+0.72%) |
Nov 22, 2021 | 70.51 | 71.23 | 70.47 | 70.70 | 494,316 | +0.44(+0.62%) |
Nov 19, 2021 | 70.54 | 70.71 | 70.21 | 70.27 | 2,359,806 | -0.62(-0.87%) |
Nov 18, 2021 | 71.12 | 70.96 | 70.86 | 70.88 | 975,856 | -0.26(-0.36%) |
Nov 17, 2021 | 71.36 | 71.36 | 70.98 | 71.14 | 357,368 | -0.36(-0.50%) |
Nov 16, 2021 | 71.62 | 71.82 | 71.47 | 71.50 | 314,435 | -0.09(-0.13%) |
Nov 15, 2021 | 71.76 | 71.76 | 71.50 | 71.59 | 321,517 | +0.09(+0.13%) |
Nov 12, 2021 | 71.49 | 71.61 | 71.25 | 71.50 | 256,019 | +0.14(+0.20%) |
Nov 11, 2021 | 71.46 | 71.46 | 71.28 | 71.36 | 325,496 | -0.06(-0.08%) |
Nov 10, 2021 | 71.57 | 71.41 | 545,881 | -0.17(-0.24%) | ||
Nov 09, 2021 | 71.74 | 71.74 | 71.30 | 71.59 | 1,309,667 | -0.10(-0.15%) |
Nov 08, 2021 | 72.01 | 72.01 | 71.58 | 71.69 | 329,760 | +0.04(+0.05%) |
Nov 05, 2021 | 71.59 | 71.93 | 71.41 | 71.65 | 402,540 | +0.65(+0.91%) |
Nov 04, 2021 | 71.39 | 71.39 | 70.71 | 71.01 | 309,961 | -0.36(-0.50%) |
Nov 03, 2021 | 70.71 | 71.42 | 70.71 | 71.37 | 335,268 | +0.44(+0.62%) |
Nov 02, 2021 | 70.82 | 71.06 | 70.67 | 70.93 | 664,551 | +0.17(+0.24%) |