Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.19 | 73.63 | 73.17 | 508,355 | +1.13(+1.57%) | |
Jan 28, 2022 | 70.85 | 72.03 | 69.53 | 72.04 | 311,975 | +0.77(+1.08%) |
Jan 27, 2022 | 72.52 | 73.14 | 70.65 | 71.27 | 255,354 | -0.30(-0.42%) |
Jan 26, 2022 | 73.40 | 73.91 | 71.44 | 71.57 | 335,270 | -1.04(-1.43%) |
Jan 25, 2022 | 72.75 | 73.30 | 70.49 | 72.61 | 285,074 | -1.54(-2.08%) |
Jan 24, 2022 | 71.22 | 74.40 | 70.42 | 74.15 | 369,429 | +1.68(+2.32%) |
Jan 21, 2022 | 73.87 | 74.49 | 72.47 | 72.47 | 322,339 | -1.59(-2.15%) |
Jan 20, 2022 | 75.88 | 76.87 | 74.01 | 74.06 | 136,140 | -1.65(-2.18%) |
Jan 19, 2022 | 76.71 | 77.26 | 75.38 | 75.71 | 116,046 | -1.09(-1.42%) |
Jan 18, 2022 | 77.43 | 77.93 | 76.12 | 76.81 | 162,335 | -1.66(-2.12%) |
Jan 14, 2022 | 78.47 | 0 | -0.13(-0.16%) | |||
Jan 13, 2022 | 78.58 | 79.72 | 78.16 | 78.59 | 108,768 | +0.57(+0.73%) |
Jan 12, 2022 | 78.57 | 79.05 | 77.69 | 78.03 | 248,531 | +0.03(+0.04%) |
Jan 11, 2022 | 76.59 | 78.16 | 76.17 | 78.00 | 198,458 | +1.47(+1.93%) |
Jan 10, 2022 | 76.71 | 76.74 | 75.05 | 76.52 | 194,811 | -0.48(-0.62%) |
Jan 07, 2022 | 77.53 | 77.95 | 76.70 | 77.00 | 155,539 | -0.27(-0.35%) |
Jan 06, 2022 | 78.12 | 78.44 | 77.07 | 77.27 | 158,741 | -0.58(-0.74%) |
Jan 05, 2022 | 80.80 | 81.31 | 77.67 | 77.85 | 185,309 | -2.43(-3.03%) |
Jan 04, 2022 | 79.91 | 80.55 | 79.51 | 80.28 | 173,648 | +1.08(+1.37%) |
Jan 03, 2022 | 77.87 | 79.66 | 77.87 | 79.20 | 225,653 | +1.99(+2.58%) |
Dec 31, 2021 | 76.74 | 77.67 | 76.21 | 77.21 | 105,254 | +0.40(+0.52%) |
Dec 30, 2021 | 76.94 | 78.11 | 76.65 | 76.81 | 120,682 | -0.29(-0.38%) |
Dec 29, 2021 | 76.80 | 77.41 | 76.42 | 77.10 | 115,038 | +0.41(+0.53%) |
Dec 28, 2021 | 76.41 | 77.18 | 76.35 | 76.69 | 116,079 | +0.33(+0.43%) |
Dec 27, 2021 | 75.47 | 76.38 | 74.75 | 76.36 | 128,864 | +0.67(+0.89%) |
Dec 23, 2021 | 74.84 | 76.41 | 74.84 | 75.68 | 200,242 | +1.25(+1.68%) |
Dec 22, 2021 | 73.90 | 74.54 | 73.28 | 74.43 | 135,805 | +0.65(+0.89%) |
Dec 21, 2021 | 72.81 | 73.84 | 72.81 | 73.78 | 165,394 | +1.53(+2.12%) |
Dec 20, 2021 | 71.95 | 72.40 | 70.79 | 72.25 | 287,949 | -0.84(-1.15%) |
Dec 17, 2021 | 71.33 | 73.86 | 70.79 | 73.09 | 816,134 | +0.96(+1.33%) |
Dec 16, 2021 | 74.62 | 74.62 | 71.71 | 72.13 | 369,206 | -1.44(-1.96%) |
Dec 15, 2021 | 73.00 | 73.74 | 71.29 | 73.57 | 348,558 | +0.72(+0.99%) |
Dec 14, 2021 | 74.41 | 74.87 | 72.69 | 72.85 | 204,607 | -1.92(-2.57%) |
Dec 13, 2021 | 74.04 | 75.30 | 72.97 | 74.77 | 357,053 | +0.24(+0.33%) |
Dec 10, 2021 | 75.48 | 75.78 | 73.87 | 74.52 | 217,568 | -0.51(-0.68%) |
Dec 09, 2021 | 76.94 | 77.50 | 74.84 | 75.03 | 208,845 | -2.79(-3.58%) |
Dec 08, 2021 | 76.99 | 77.90 | 76.26 | 77.82 | 172,553 | +1.01(+1.32%) |
Dec 07, 2021 | 76.09 | 77.31 | 75.84 | 76.80 | 276,508 | +1.78(+2.38%) |
Dec 06, 2021 | 73.56 | 75.61 | 73.26 | 75.02 | 203,649 | +2.66(+3.68%) |
Dec 03, 2021 | 73.13 | 73.44 | 70.64 | 72.36 | 243,484 | -0.39(-0.54%) |
Dec 02, 2021 | 71.50 | 73.16 | 71.43 | 72.75 | 148,302 | +1.78(+2.51%) |
Dec 01, 2021 | 74.21 | 74.24 | 70.90 | 70.97 | 316,185 | -1.22(-1.69%) |
Nov 30, 2021 | 72.60 | 73.52 | 71.34 | 72.19 | 357,659 | -1.18(-1.61%) |
Nov 29, 2021 | 73.19 | 74.43 | 72.42 | 73.36 | 297,191 | +1.00(+1.39%) |
Nov 26, 2021 | 73.10 | 73.70 | 70.28 | 72.36 | 198,070 | -2.96(-3.93%) |
Nov 24, 2021 | 76.03 | 76.18 | 74.93 | 75.32 | 134,583 | -1.42(-1.85%) |
Nov 23, 2021 | 77.61 | 78.45 | 76.48 | 76.74 | 188,295 | -0.83(-1.07%) |
Nov 22, 2021 | 78.80 | 80.22 | 77.55 | 77.57 | 285,454 | -0.40(-0.51%) |
Nov 19, 2021 | 75.90 | 78.01 | 75.52 | 77.97 | 438,681 | +1.45(+1.90%) |
Nov 18, 2021 | 76.97 | 76.51 | 74.60 | 76.52 | 297,002 | -0.31(-0.41%) |
Nov 17, 2021 | 77.62 | 77.85 | 76.30 | 76.83 | 189,644 | -0.93(-1.19%) |
Nov 16, 2021 | 80.14 | 80.14 | 77.72 | 77.76 | 371,868 | -2.71(-3.37%) |
Nov 15, 2021 | 78.93 | 80.93 | 77.99 | 80.47 | 386,727 | +2.19(+2.80%) |
Nov 12, 2021 | 79.89 | 79.89 | 77.28 | 78.27 | 438,031 | -1.61(-2.01%) |
Nov 11, 2021 | 81.36 | 82.02 | 78.53 | 79.88 | 461,095 | -3.04(-3.67%) |
Nov 10, 2021 | 82.74 | 82.92 | 135,792 | +0.03(+0.04%) | ||
Nov 09, 2021 | 82.43 | 82.93 | 81.68 | 82.89 | 176,734 | +0.12(+0.14%) |
Nov 08, 2021 | 84.59 | 84.59 | 82.55 | 82.78 | 167,935 | -0.52(-0.62%) |
Nov 05, 2021 | 82.24 | 83.31 | 82.08 | 83.29 | 281,699 | +2.20(+2.72%) |
Nov 04, 2021 | 83.20 | 83.64 | 81.06 | 81.09 | 250,712 | -1.67(-2.01%) |
Nov 03, 2021 | 81.51 | 83.21 | 81.32 | 82.76 | 222,071 | +0.91(+1.11%) |
Nov 02, 2021 | 81.61 | 81.88 | 80.55 | 81.85 | 224,055 | +0.44(+0.54%) |