Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.02 | 73.22 | 73.21 | 4,684,448 | +0.51(+0.70%) | |
Jan 28, 2022 | 72.74 | 72.80 | 70.90 | 72.70 | 2,303,139 | -0.40(-0.55%) |
Jan 27, 2022 | 74.47 | 75.24 | 72.21 | 73.10 | 2,465,173 | -0.24(-0.33%) |
Jan 26, 2022 | 73.81 | 74.85 | 72.46 | 73.34 | 2,494,725 | -0.09(-0.12%) |
Jan 25, 2022 | 72.63 | 73.96 | 71.10 | 73.43 | 2,750,866 | -0.31(-0.41%) |
Jan 24, 2022 | 72.66 | 74.03 | 70.90 | 73.73 | 3,983,779 | -0.31(-0.41%) |
Jan 21, 2022 | 74.95 | 75.40 | 73.51 | 74.04 | 3,210,616 | -1.63(-2.16%) |
Jan 20, 2022 | 78.15 | 78.21 | 75.52 | 75.67 | 3,847,255 | -2.29(-2.94%) |
Jan 19, 2022 | 80.19 | 80.19 | 77.87 | 77.97 | 3,526,096 | -2.09(-2.61%) |
Jan 18, 2022 | 80.72 | 80.72 | 79.56 | 80.06 | 4,532,209 | -1.15(-1.41%) |
Jan 14, 2022 | 81.20 | 0 | +0.92(+1.14%) | |||
Jan 13, 2022 | 80.09 | 81.20 | 79.99 | 80.29 | 1,985,472 | +0.28(+0.35%) |
Jan 12, 2022 | 79.48 | 80.15 | 79.01 | 80.01 | 2,236,804 | +0.66(+0.83%) |
Jan 11, 2022 | 78.42 | 79.41 | 77.89 | 79.35 | 2,073,158 | +1.01(+1.29%) |
Jan 10, 2022 | 78.55 | 79.76 | 77.54 | 78.34 | 2,372,434 | -1.17(-1.47%) |
Jan 07, 2022 | 78.76 | 79.92 | 78.35 | 79.50 | 3,229,165 | +1.15(+1.46%) |
Jan 06, 2022 | 79.09 | 79.29 | 77.64 | 78.36 | 1,744,150 | +0.19(+0.24%) |
Jan 05, 2022 | 78.93 | 80.00 | 78.11 | 78.17 | 2,455,158 | -0.72(-0.91%) |
Jan 04, 2022 | 77.48 | 79.21 | 77.34 | 78.88 | 2,828,228 | +1.80(+2.33%) |
Jan 03, 2022 | 77.45 | 78.61 | 76.99 | 77.09 | 2,532,228 | -0.11(-0.15%) |
Dec 31, 2021 | 76.43 | 77.49 | 76.25 | 77.20 | 1,682,903 | +0.62(+0.81%) |
Dec 30, 2021 | 77.31 | 77.78 | 76.50 | 76.58 | 1,392,991 | -0.44(-0.57%) |
Dec 29, 2021 | 76.74 | 77.58 | 76.74 | 77.02 | 1,178,303 | +0.13(+0.17%) |
Dec 28, 2021 | 76.04 | 77.27 | 76.00 | 76.89 | 2,203,044 | +0.61(+0.80%) |
Dec 27, 2021 | 75.12 | 76.32 | 74.96 | 76.27 | 2,027,212 | +1.21(+1.62%) |
Dec 23, 2021 | 74.04 | 75.50 | 73.59 | 75.06 | 2,570,443 | +1.47(+2.00%) |
Dec 22, 2021 | 72.97 | 73.64 | 72.62 | 73.59 | 1,517,090 | +0.49(+0.67%) |
Dec 21, 2021 | 72.68 | 73.60 | 72.68 | 73.10 | 2,061,448 | +1.22(+1.70%) |
Dec 20, 2021 | 72.40 | 72.40 | 70.73 | 71.88 | 2,485,526 | -1.24(-1.70%) |
Dec 17, 2021 | 74.96 | 74.96 | 72.94 | 73.12 | 5,179,461 | -2.10(-2.80%) |
Dec 16, 2021 | 75.40 | 76.64 | 74.97 | 75.22 | 3,154,522 | +0.35(+0.47%) |
Dec 15, 2021 | 74.09 | 75.06 | 73.51 | 74.87 | 2,086,410 | +0.67(+0.90%) |
Dec 14, 2021 | 73.82 | 75.36 | 73.63 | 74.20 | 2,533,822 | +0.01(+0.01%) |
Dec 13, 2021 | 76.15 | 76.34 | 74.18 | 74.19 | 3,327,370 | -2.30(-3.01%) |
Dec 10, 2021 | 75.97 | 76.70 | 75.55 | 76.49 | 3,064,990 | +1.34(+1.78%) |
Dec 09, 2021 | 74.02 | 76.04 | 73.81 | 75.16 | 4,837,181 | +0.36(+0.49%) |
Dec 08, 2021 | 74.37 | 75.29 | 73.63 | 74.79 | 3,729,617 | +0.69(+0.93%) |
Dec 07, 2021 | 73.59 | 74.74 | 73.21 | 74.10 | 2,506,534 | +1.10(+1.51%) |
Dec 06, 2021 | 73.22 | 73.77 | 71.69 | 73.01 | 3,685,922 | +0.87(+1.21%) |
Dec 03, 2021 | 72.04 | 73.24 | 71.52 | 72.14 | 3,951,595 | +0.19(+0.27%) |
Dec 02, 2021 | 70.89 | 72.82 | 70.78 | 71.94 | 2,379,378 | +1.42(+2.02%) |
Dec 01, 2021 | 71.76 | 73.66 | 70.52 | 70.52 | 3,070,399 | -0.16(-0.23%) |
Nov 30, 2021 | 72.54 | 72.86 | 69.78 | 70.68 | 6,491,957 | -2.94(-4.00%) |
Nov 29, 2021 | 73.89 | 74.33 | 72.60 | 73.63 | 3,020,748 | +0.36(+0.50%) |
Nov 26, 2021 | 72.97 | 73.67 | 72.15 | 73.26 | 2,237,055 | -1.66(-2.21%) |
Nov 24, 2021 | 75.27 | 75.61 | 74.90 | 74.92 | 1,365,554 | -0.77(-1.02%) |
Nov 23, 2021 | 75.47 | 76.00 | 75.32 | 75.69 | 1,769,205 | +0.28(+0.37%) |
Nov 22, 2021 | 76.16 | 76.99 | 75.35 | 75.41 | 1,971,349 | -0.76(-1.00%) |
Nov 19, 2021 | 75.53 | 77.18 | 75.27 | 76.18 | 3,623,704 | +0.48(+0.63%) |
Nov 18, 2021 | 75.77 | 75.81 | 75.58 | 75.70 | 3,043,057 | +0.22(+0.29%) |
Nov 17, 2021 | 73.47 | 75.85 | 73.47 | 75.48 | 3,336,634 | +1.62(+2.19%) |
Nov 16, 2021 | 75.01 | 75.52 | 73.56 | 73.86 | 5,729,843 | -1.12(-1.50%) |
Nov 15, 2021 | 76.79 | 76.87 | 74.68 | 74.99 | 2,588,868 | -1.86(-2.42%) |
Nov 12, 2021 | 77.11 | 77.35 | 76.46 | 76.84 | 2,742,987 | -0.25(-0.32%) |
Nov 11, 2021 | 76.31 | 77.17 | 76.06 | 77.09 | 2,846,171 | +0.96(+1.26%) |
Nov 10, 2021 | 77.09 | 76.06 | 76.13 | 2,633,991 | -1.00(-1.30%) | |
Nov 09, 2021 | 75.43 | 77.37 | 75.12 | 77.13 | 4,031,118 | +1.43(+1.89%) |
Nov 08, 2021 | 77.22 | 77.50 | 75.25 | 75.70 | 4,068,018 | -0.84(-1.09%) |
Nov 05, 2021 | 75.78 | 77.04 | 75.56 | 76.54 | 3,287,917 | +0.85(+1.12%) |
Nov 04, 2021 | 76.36 | 76.36 | 74.90 | 75.69 | 4,015,134 | -0.61(-0.80%) |
Nov 03, 2021 | 75.55 | 77.65 | 75.05 | 76.30 | 9,332,499 | +2.53(+3.43%) |
Nov 02, 2021 | 69.07 | 74.43 | 68.87 | 73.77 | 10,483,497 | +5.96(+8.79%) |