Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.75 | 76.84 | 8,671,891 | -0.06(-0.07%) | ||
Jan 28, 2022 | 76.64 | 76.92 | 76.63 | 76.90 | 6,472,715 | +0.09(+0.12%) |
Jan 27, 2022 | 76.75 | 76.93 | 76.74 | 76.81 | 6,800,079 | +0.25(+0.33%) |
Jan 26, 2022 | 77.05 | 77.08 | 76.56 | 76.56 | 7,973,983 | -0.43(-0.55%) |
Jan 25, 2022 | 77.12 | 77.21 | 76.97 | 76.98 | 6,343,294 | -0.10(-0.13%) |
Jan 24, 2022 | 77.26 | 77.31 | 77.07 | 77.08 | 11,160,082 | -0.12(-0.16%) |
Jan 21, 2022 | 77.17 | 77.29 | 77.10 | 77.20 | 5,621,748 | +0.29(+0.37%) |
Jan 20, 2022 | 76.94 | 76.97 | 76.87 | 76.92 | 5,348,004 | +0.08(+0.11%) |
Jan 19, 2022 | 76.81 | 76.95 | 76.79 | 76.83 | 9,336,793 | +0.19(+0.24%) |
Jan 18, 2022 | 76.87 | 76.92 | 76.65 | 76.65 | 8,050,489 | -0.48(-0.62%) |
Jan 14, 2022 | 77.13 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 77.44 | 77.57 | 77.38 | 77.56 | 6,206,868 | +0.13(+0.17%) |
Jan 12, 2022 | 77.52 | 77.57 | 77.42 | 77.43 | 7,205,003 | -0.03(-0.04%) |
Jan 11, 2022 | 77.28 | 77.47 | 77.22 | 77.45 | 7,296,488 | +0.16(+0.20%) |
Jan 10, 2022 | 77.19 | 77.32 | 77.13 | 77.30 | 6,386,200 | -0.06(-0.08%) |
Jan 07, 2022 | 77.50 | 77.51 | 77.25 | 77.36 | 6,854,761 | -0.21(-0.27%) |
Jan 06, 2022 | 77.54 | 77.60 | 77.47 | 77.57 | 6,483,591 | -0.08(-0.11%) |
Jan 05, 2022 | 77.96 | 77.96 | 77.64 | 77.66 | 7,642,732 | -0.27(-0.34%) |
Jan 04, 2022 | 77.86 | 77.94 | 77.77 | 77.93 | 7,986,449 | -0.11(-0.15%) |
Jan 03, 2022 | 78.18 | 78.46 | 77.93 | 78.04 | 7,824,729 | -0.42(-0.54%) |
Dec 31, 2021 | 78.49 | 78.61 | 78.44 | 78.46 | 8,373,351 | -0.02(-0.02%) |
Dec 30, 2021 | 78.41 | 78.50 | 78.29 | 78.48 | 6,864,771 | +0.18(+0.22%) |
Dec 29, 2021 | 78.39 | 78.56 | 78.25 | 78.31 | 8,379,584 | -0.26(-0.33%) |
Dec 28, 2021 | 78.70 | 78.71 | 78.52 | 78.56 | 6,129,504 | -0.01(-0.01%) |
Dec 27, 2021 | 78.54 | 78.63 | 78.51 | 78.57 | 5,737,292 | +0.04(+0.05%) |
Dec 23, 2021 | 78.63 | 78.63 | 78.45 | 78.54 | 5,002,472 | -0.12(-0.15%) |
Dec 22, 2021 | 78.65 | 78.66 | 78.53 | 78.66 | 5,536,681 | +0.08(+0.11%) |
Dec 21, 2021 | 78.62 | 78.62 | 78.40 | 78.57 | 6,759,140 | -0.06(-0.08%) |
Dec 20, 2021 | 78.79 | 78.84 | 78.63 | 78.64 | 7,723,394 | -0.15(-0.19%) |
Dec 17, 2021 | 78.76 | 78.89 | 78.74 | 78.79 | 5,377,094 | +0.14(+0.18%) |
Dec 16, 2021 | 78.58 | 78.74 | 78.58 | 78.65 | 6,574,800 | +0.10(+0.13%) |
Dec 15, 2021 | 78.48 | 78.64 | 78.42 | 78.55 | 6,540,588 | -0.10(-0.13%) |
Dec 14, 2021 | 78.67 | 78.78 | 78.52 | 78.65 | 5,597,535 | -0.34(-0.43%) |
Dec 13, 2021 | 78.67 | 78.99 | 78.66 | 78.99 | 5,369,690 | +0.48(+0.61%) |
Dec 10, 2021 | 78.59 | 78.69 | 78.49 | 78.51 | 7,443,209 | +0.05(+0.06%) |
Dec 09, 2021 | 78.52 | 78.61 | 78.42 | 78.46 | 8,773,369 | +0.02(+0.02%) |
Dec 08, 2021 | 78.61 | 78.86 | 78.40 | 78.44 | 9,822,633 | -0.24(-0.30%) |
Dec 07, 2021 | 78.74 | 78.86 | 78.67 | 78.68 | 5,798,611 | -0.18(-0.22%) |
Dec 06, 2021 | 79.08 | 79.10 | 78.82 | 78.86 | 7,439,535 | -0.21(-0.27%) |
Dec 03, 2021 | 78.68 | 79.21 | 78.67 | 79.07 | 8,062,946 | +0.30(+0.39%) |
Dec 02, 2021 | 78.83 | 78.86 | 78.62 | 78.77 | 9,569,851 | +0.01(+0.01%) |
Dec 01, 2021 | 78.59 | 78.77 | 78.50 | 78.76 | 8,383,905 | +0.05(+0.06%) |
Nov 30, 2021 | 78.77 | 78.96 | 78.76 | 78.71 | 12,189,557 | +0.17(+0.21%) |
Nov 29, 2021 | 78.31 | 78.59 | 78.29 | 78.54 | 6,656,093 | -0.01(-0.01%) |
Nov 26, 2021 | 78.40 | 78.61 | 78.36 | 78.55 | 4,777,963 | +0.55(+0.71%) |
Nov 24, 2021 | 77.84 | 78.03 | 77.80 | 78.00 | 5,163,372 | +0.18(+0.24%) |
Nov 23, 2021 | 78.03 | 78.03 | 77.81 | 77.81 | 6,272,414 | -0.35(-0.45%) |
Nov 22, 2021 | 78.33 | 78.37 | 78.09 | 78.16 | 8,136,490 | -0.36(-0.46%) |
Nov 19, 2021 | 78.55 | 78.62 | 78.50 | 78.53 | 5,967,116 | +0.16(+0.21%) |
Nov 18, 2021 | 78.25 | 78.37 | 78.23 | 78.37 | 5,774,545 | +0.09(+0.12%) |
Nov 17, 2021 | 78.07 | 78.29 | 78.05 | 78.27 | 7,151,146 | +0.17(+0.21%) |
Nov 16, 2021 | 78.16 | 78.27 | 78.08 | 78.11 | 6,056,697 | -0.06(-0.07%) |
Nov 15, 2021 | 78.41 | 78.43 | 78.15 | 78.16 | 6,771,653 | -0.32(-0.41%) |
Nov 12, 2021 | 78.59 | 78.65 | 78.42 | 78.49 | 5,308,269 | +0.01(+0.01%) |
Nov 11, 2021 | 78.62 | 78.64 | 78.46 | 78.48 | 4,175,663 | -0.12(-0.16%) |
Nov 10, 2021 | 79.01 | 78.60 | 6,735,819 | -0.54(-0.68%) | ||
Nov 09, 2021 | 79.17 | 79.27 | 79.12 | 79.14 | 6,541,969 | +0.22(+0.28%) |
Nov 08, 2021 | 78.98 | 78.99 | 78.87 | 78.92 | 7,073,047 | -0.18(-0.22%) |
Nov 05, 2021 | 78.90 | 79.14 | 78.85 | 79.09 | 4,987,840 | +0.24(+0.30%) |
Nov 04, 2021 | 78.55 | 78.85 | 78.54 | 78.85 | 6,038,687 | +0.36(+0.46%) |
Nov 03, 2021 | 78.68 | 78.69 | 78.38 | 78.50 | 5,490,322 | -0.14(-0.18%) |
Nov 02, 2021 | 78.52 | 78.68 | 78.51 | 78.63 | 4,557,553 | +0.15(+0.19%) |