Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 78.28 | 80.77 | 80.63 | 1,550,272 | +2.11(+2.69%) | |
Jan 28, 2022 | 77.45 | 78.97 | 76.72 | 78.52 | 1,844,086 | +1.37(+1.78%) |
Jan 27, 2022 | 76.99 | 81.38 | 76.39 | 77.15 | 2,049,894 | -0.96(-1.23%) |
Jan 26, 2022 | 79.13 | 80.15 | 76.95 | 78.11 | 1,243,761 | +0.12(+0.16%) |
Jan 25, 2022 | 77.25 | 78.85 | 75.11 | 77.99 | 955,045 | +0.02(+0.02%) |
Jan 24, 2022 | 75.29 | 78.13 | 73.54 | 77.97 | 1,397,331 | +0.72(+0.93%) |
Jan 21, 2022 | 79.23 | 79.97 | 76.80 | 77.25 | 1,345,864 | -2.38(-2.99%) |
Jan 20, 2022 | 81.26 | 82.41 | 79.38 | 79.63 | 1,030,224 | -1.85(-2.27%) |
Jan 19, 2022 | 84.85 | 84.85 | 81.43 | 81.48 | 851,228 | -2.89(-3.42%) |
Jan 18, 2022 | 84.32 | 85.35 | 83.97 | 84.36 | 1,769,399 | -0.14(-0.17%) |
Jan 14, 2022 | 84.50 | 0 | +0.72(+0.86%) | |||
Jan 13, 2022 | 83.68 | 85.63 | 83.38 | 83.78 | 846,154 | +0.28(+0.34%) |
Jan 12, 2022 | 82.12 | 83.83 | 82.00 | 83.50 | 1,178,272 | +1.07(+1.30%) |
Jan 11, 2022 | 81.94 | 82.51 | 80.08 | 82.43 | 993,936 | +0.92(+1.12%) |
Jan 10, 2022 | 81.52 | 82.55 | 79.68 | 81.52 | 957,601 | +0.45(+0.55%) |
Jan 07, 2022 | 80.87 | 81.37 | 79.84 | 81.07 | 1,338,425 | +0.68(+0.85%) |
Jan 06, 2022 | 78.14 | 80.60 | 77.90 | 80.39 | 823,471 | +3.28(+4.25%) |
Jan 05, 2022 | 77.37 | 78.07 | 76.86 | 77.11 | 1,240,874 | +0.35(+0.45%) |
Jan 04, 2022 | 75.26 | 77.43 | 75.26 | 76.76 | 1,396,120 | +2.23(+2.99%) |
Jan 03, 2022 | 73.83 | 75.09 | 73.80 | 74.53 | 1,126,592 | +1.06(+1.44%) |
Dec 31, 2021 | 73.64 | 74.22 | 73.13 | 73.48 | 454,185 | -0.32(-0.43%) |
Dec 30, 2021 | 74.46 | 75.64 | 73.70 | 73.79 | 500,175 | -0.75(-1.00%) |
Dec 29, 2021 | 72.97 | 75.03 | 72.97 | 74.54 | 701,184 | +1.01(+1.37%) |
Dec 28, 2021 | 73.48 | 74.18 | 73.31 | 73.53 | 289,457 | -0.01(-0.01%) |
Dec 27, 2021 | 72.05 | 73.59 | 71.59 | 73.54 | 339,250 | +1.31(+1.81%) |
Dec 23, 2021 | 72.36 | 73.20 | 71.73 | 72.23 | 441,416 | +0.42(+0.59%) |
Dec 22, 2021 | 71.35 | 72.13 | 70.94 | 71.81 | 420,181 | +0.47(+0.65%) |
Dec 21, 2021 | 69.96 | 71.42 | 69.34 | 71.35 | 665,370 | +2.67(+3.89%) |
Dec 20, 2021 | 69.50 | 69.89 | 67.20 | 68.68 | 945,673 | -1.97(-2.79%) |
Dec 17, 2021 | 72.35 | 72.35 | 69.92 | 70.65 | 2,940,617 | -1.92(-2.65%) |
Dec 16, 2021 | 73.80 | 74.48 | 72.32 | 72.57 | 951,477 | -0.59(-0.80%) |
Dec 15, 2021 | 72.21 | 73.62 | 71.35 | 73.16 | 795,859 | +1.48(+2.07%) |
Dec 14, 2021 | 70.89 | 72.43 | 70.60 | 71.67 | 850,094 | +0.99(+1.40%) |
Dec 13, 2021 | 72.29 | 72.37 | 70.21 | 70.68 | 809,596 | -1.96(-2.70%) |
Dec 10, 2021 | 73.19 | 74.19 | 72.11 | 72.64 | 696,460 | -0.58(-0.79%) |
Dec 09, 2021 | 72.49 | 74.25 | 72.49 | 73.22 | 544,810 | -0.55(-0.75%) |
Dec 08, 2021 | 74.19 | 74.61 | 73.20 | 73.77 | 732,189 | -0.24(-0.33%) |
Dec 07, 2021 | 73.37 | 75.18 | 72.84 | 74.02 | 886,080 | +1.32(+1.81%) |
Dec 06, 2021 | 72.48 | 73.85 | 71.51 | 72.70 | 1,109,812 | +1.78(+2.52%) |
Dec 03, 2021 | 73.31 | 73.40 | 70.16 | 70.92 | 673,328 | -2.31(-3.15%) |
Dec 02, 2021 | 71.17 | 73.46 | 70.76 | 73.22 | 626,189 | +2.67(+3.79%) |
Dec 01, 2021 | 73.65 | 74.24 | 70.55 | 70.55 | 882,206 | -1.35(-1.88%) |
Nov 30, 2021 | 72.05 | 72.66 | 71.13 | 71.91 | 1,108,694 | -1.40(-1.91%) |
Nov 29, 2021 | 73.86 | 74.69 | 72.17 | 73.31 | 841,991 | +0.54(+0.74%) |
Nov 26, 2021 | 74.38 | 74.59 | 71.96 | 72.77 | 957,246 | -4.69(-6.05%) |
Nov 24, 2021 | 78.11 | 78.50 | 77.15 | 77.45 | 728,166 | -1.06(-1.36%) |
Nov 23, 2021 | 77.56 | 78.72 | 77.08 | 78.52 | 1,156,173 | +1.57(+2.04%) |
Nov 22, 2021 | 76.94 | 78.05 | 76.43 | 76.95 | 1,122,037 | +1.15(+1.52%) |
Nov 19, 2021 | 76.16 | 76.38 | 74.78 | 75.80 | 724,985 | -1.44(-1.87%) |
Nov 18, 2021 | 77.77 | 77.48 | 77.06 | 77.24 | 641,069 | -0.14(-0.18%) |
Nov 17, 2021 | 77.43 | 77.73 | 76.32 | 77.38 | 701,614 | -0.56(-0.72%) |
Nov 16, 2021 | 78.40 | 79.13 | 77.72 | 77.94 | 445,039 | -0.49(-0.62%) |
Nov 15, 2021 | 78.12 | 78.87 | 77.77 | 78.42 | 439,897 | +0.86(+1.11%) |
Nov 12, 2021 | 78.15 | 78.38 | 77.07 | 77.57 | 655,215 | -0.51(-0.66%) |
Nov 11, 2021 | 78.04 | 78.61 | 77.54 | 78.08 | 416,852 | +0.26(+0.34%) |
Nov 10, 2021 | 77.89 | 77.82 | 716,250 | -0.07(-0.10%) | ||
Nov 09, 2021 | 76.96 | 78.01 | 76.68 | 77.89 | 445,062 | +0.13(+0.17%) |
Nov 08, 2021 | 78.21 | 78.65 | 77.02 | 77.76 | 469,327 | +0.01(+0.01%) |
Nov 05, 2021 | 78.64 | 79.62 | 77.40 | 77.75 | 619,672 | +0.08(+0.11%) |
Nov 04, 2021 | 78.11 | 78.11 | 76.83 | 77.67 | 832,230 | -0.36(-0.47%) |
Nov 03, 2021 | 76.14 | 78.31 | 75.73 | 78.03 | 620,528 | +1.48(+1.94%) |
Nov 02, 2021 | 77.16 | 77.90 | 76.29 | 76.55 | 529,953 | -0.37(-0.49%) |