Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.25 | 77.95 | 77.81 | 3,953,058 | +3.29(+4.41%) | |
Jan 28, 2022 | 75.67 | 76.45 | 71.91 | 74.52 | 5,426,561 | -1.45(-1.91%) |
Jan 27, 2022 | 81.88 | 82.28 | 75.49 | 75.97 | 4,027,595 | -5.14(-6.34%) |
Jan 26, 2022 | 81.50 | 83.93 | 80.39 | 81.11 | 4,343,214 | +2.26(+2.87%) |
Jan 25, 2022 | 77.55 | 80.66 | 75.89 | 78.85 | 4,161,405 | +0.12(+0.15%) |
Jan 24, 2022 | 77.12 | 78.90 | 73.47 | 78.73 | 5,615,514 | -0.36(-0.46%) |
Jan 21, 2022 | 80.83 | 80.96 | 77.55 | 79.09 | 5,059,297 | -2.09(-2.57%) |
Jan 20, 2022 | 81.59 | 85.15 | 80.92 | 81.18 | 5,001,198 | -0.45(-0.55%) |
Jan 19, 2022 | 82.39 | 82.80 | 80.71 | 81.63 | 3,083,479 | -0.70(-0.85%) |
Jan 18, 2022 | 83.00 | 84.33 | 81.92 | 82.33 | 2,632,838 | -1.82(-2.16%) |
Jan 14, 2022 | 84.15 | 0 | +0.66(+0.79%) | |||
Jan 13, 2022 | 82.47 | 85.32 | 82.30 | 83.49 | 4,270,732 | +1.23(+1.50%) |
Jan 12, 2022 | 82.04 | 82.67 | 80.65 | 82.26 | 2,598,594 | +0.53(+0.65%) |
Jan 11, 2022 | 79.45 | 82.33 | 78.57 | 81.73 | 2,988,577 | +1.81(+2.26%) |
Jan 10, 2022 | 81.67 | 81.76 | 77.19 | 79.92 | 4,034,817 | -1.10(-1.36%) |
Jan 07, 2022 | 78.79 | 82.50 | 78.40 | 81.02 | 5,106,952 | +3.10(+3.98%) |
Jan 06, 2022 | 81.34 | 82.87 | 77.47 | 77.92 | 5,827,526 | -2.69(-3.34%) |
Jan 05, 2022 | 84.00 | 84.00 | 79.91 | 80.61 | 3,361,126 | -1.77(-2.15%) |
Jan 04, 2022 | 82.23 | 83.53 | 81.73 | 82.38 | 4,513,793 | +1.55(+1.92%) |
Jan 03, 2022 | 77.57 | 81.75 | 77.57 | 80.83 | 4,677,100 | +3.93(+5.11%) |
Dec 31, 2021 | 76.64 | 78.19 | 76.23 | 76.90 | 3,085,431 | -0.45(-0.58%) |
Dec 30, 2021 | 78.08 | 79.94 | 76.71 | 77.35 | 5,286,969 | -0.87(-1.11%) |
Dec 29, 2021 | 77.44 | 78.78 | 76.36 | 78.22 | 3,037,391 | -0.03(-0.04%) |
Dec 28, 2021 | 77.54 | 80.05 | 77.53 | 78.25 | 2,363,477 | -0.21(-0.27%) |
Dec 27, 2021 | 76.78 | 78.78 | 75.55 | 78.46 | 2,967,097 | -1.07(-1.35%) |
Dec 23, 2021 | 80.48 | 80.57 | 77.83 | 79.53 | 3,859,500 | +0.07(+0.09%) |
Dec 22, 2021 | 76.35 | 79.96 | 75.57 | 79.46 | 4,268,152 | +2.89(+3.77%) |
Dec 21, 2021 | 74.30 | 77.21 | 74.16 | 76.57 | 6,778,217 | +3.91(+5.38%) |
Dec 20, 2021 | 70.15 | 74.56 | 69.66 | 72.66 | 6,111,236 | +0.25(+0.35%) |
Dec 17, 2021 | 68.61 | 73.24 | 68.60 | 72.41 | 7,901,074 | +3.61(+5.25%) |
Dec 16, 2021 | 71.20 | 72.35 | 68.37 | 68.80 | 5,150,112 | -1.83(-2.59%) |
Dec 15, 2021 | 71.23 | 71.41 | 68.17 | 70.63 | 4,383,285 | -0.97(-1.35%) |
Dec 14, 2021 | 71.12 | 73.30 | 71.08 | 71.60 | 4,254,354 | -0.55(-0.76%) |
Dec 13, 2021 | 73.89 | 74.10 | 70.89 | 72.15 | 4,252,643 | -3.35(-4.44%) |
Dec 10, 2021 | 75.70 | 75.99 | 73.48 | 75.50 | 3,503,924 | +0.80(+1.07%) |
Dec 09, 2021 | 73.24 | 75.42 | 73.24 | 74.70 | 2,757,787 | -0.67(-0.89%) |
Dec 08, 2021 | 73.21 | 77.50 | 72.65 | 75.37 | 6,853,568 | +3.73(+5.21%) |
Dec 07, 2021 | 72.96 | 74.45 | 71.06 | 71.64 | 5,287,090 | -0.61(-0.84%) |
Dec 06, 2021 | 68.70 | 74.43 | 67.72 | 72.25 | 8,182,171 | +5.49(+8.22%) |
Dec 03, 2021 | 68.00 | 69.11 | 66.17 | 66.76 | 4,668,714 | -2.12(-3.08%) |
Dec 02, 2021 | 66.00 | 69.30 | 64.25 | 68.88 | 7,044,389 | +4.61(+7.17%) |
Dec 01, 2021 | 71.01 | 72.38 | 64.20 | 64.27 | 9,692,342 | -5.55(-7.95%) |
Nov 30, 2021 | 68.78 | 70.16 | 66.88 | 69.82 | 8,622,437 | -0.07(-0.10%) |
Nov 29, 2021 | 72.13 | 72.52 | 68.06 | 69.89 | 7,836,378 | +1.91(+2.81%) |
Nov 26, 2021 | 71.03 | 71.53 | 67.92 | 67.98 | 10,722,944 | -10.36(-13.22%) |
Nov 24, 2021 | 78.18 | 79.95 | 77.10 | 78.34 | 2,147,994 | -0.50(-0.63%) |
Nov 23, 2021 | 79.96 | 80.47 | 78.25 | 78.84 | 2,262,564 | -0.43(-0.54%) |
Nov 22, 2021 | 81.00 | 81.82 | 78.90 | 79.27 | 3,096,781 | -1.20(-1.49%) |
Nov 19, 2021 | 82.00 | 82.02 | 78.70 | 80.47 | 4,432,606 | -2.47(-2.98%) |
Nov 18, 2021 | 83.75 | 83.96 | 82.58 | 82.94 | 2,290,321 | -0.33(-0.40%) |
Nov 17, 2021 | 82.95 | 84.00 | 82.02 | 83.27 | 2,417,086 | -0.07(-0.08%) |
Nov 16, 2021 | 85.00 | 85.06 | 82.80 | 83.34 | 3,483,056 | -1.92(-2.25%) |
Nov 15, 2021 | 85.20 | 86.93 | 85.01 | 85.26 | 3,020,564 | +0.69(+0.82%) |
Nov 12, 2021 | 86.34 | 86.64 | 83.47 | 84.57 | 3,909,175 | -1.73(-2.00%) |
Nov 11, 2021 | 89.00 | 89.07 | 86.17 | 86.30 | 2,755,412 | -2.45(-2.76%) |
Nov 10, 2021 | 90.06 | 88.75 | 2,735,274 | -2.60(-2.85%) | ||
Nov 09, 2021 | 92.18 | 93.00 | 90.44 | 91.35 | 3,736,620 | -2.36(-2.52%) |
Nov 08, 2021 | 97.34 | 98.27 | 93.23 | 93.71 | 4,916,268 | -2.96(-3.06%) |
Nov 05, 2021 | 93.54 | 98.05 | 93.39 | 96.67 | 10,283,894 | +7.94(+8.95%) |
Nov 04, 2021 | 90.26 | 90.88 | 88.20 | 88.73 | 1,781,403 | -1.04(-1.16%) |
Nov 03, 2021 | 87.17 | 90.34 | 86.75 | 89.77 | 2,828,400 | +1.99(+2.27%) |
Nov 02, 2021 | 87.74 | 88.56 | 86.40 | 87.78 | 2,175,517 | -0.50(-0.57%) |