Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.56 | 70.82 | 70.52 | 1,359,044 | +1.37(+1.98%) | |
Jan 28, 2022 | 67.73 | 69.17 | 66.91 | 69.15 | 664,811 | +1.29(+1.90%) |
Jan 27, 2022 | 69.47 | 70.03 | 67.34 | 67.86 | 535,902 | -0.93(-1.36%) |
Jan 26, 2022 | 70.08 | 71.14 | 68.51 | 68.79 | 829,478 | -0.61(-0.88%) |
Jan 25, 2022 | 69.67 | 70.25 | 68.07 | 69.40 | 855,345 | -1.71(-2.41%) |
Jan 24, 2022 | 68.24 | 71.41 | 67.76 | 71.11 | 760,946 | +1.72(+2.48%) |
Jan 21, 2022 | 69.88 | 70.50 | 68.55 | 69.39 | 614,407 | -0.63(-0.90%) |
Jan 20, 2022 | 72.15 | 72.27 | 69.78 | 70.02 | 921,616 | -1.70(-2.37%) |
Jan 19, 2022 | 71.76 | 72.31 | 71.12 | 71.72 | 808,287 | +0.21(+0.30%) |
Jan 18, 2022 | 72.18 | 72.53 | 71.01 | 71.51 | 705,203 | -1.68(-2.30%) |
Jan 14, 2022 | 73.19 | 0 | -1.41(-1.89%) | |||
Jan 13, 2022 | 74.71 | 75.27 | 74.59 | 74.60 | 657,396 | -0.13(-0.17%) |
Jan 12, 2022 | 74.71 | 75.30 | 74.05 | 74.73 | 767,287 | +0.84(+1.14%) |
Jan 11, 2022 | 73.52 | 74.36 | 72.47 | 73.88 | 874,000 | +0.57(+0.78%) |
Jan 10, 2022 | 74.04 | 74.66 | 72.30 | 73.31 | 505,082 | -1.37(-1.83%) |
Jan 07, 2022 | 75.52 | 75.73 | 74.45 | 74.68 | 496,698 | -0.65(-0.86%) |
Jan 06, 2022 | 75.49 | 76.20 | 75.15 | 75.33 | 468,369 | -0.25(-0.33%) |
Jan 05, 2022 | 76.67 | 77.58 | 75.53 | 75.58 | 509,173 | -0.88(-1.15%) |
Jan 04, 2022 | 76.44 | 77.16 | 76.10 | 76.46 | 508,423 | +0.20(+0.27%) |
Jan 03, 2022 | 78.22 | 78.43 | 75.57 | 76.26 | 752,349 | -1.88(-2.41%) |
Dec 31, 2021 | 77.54 | 78.47 | 77.54 | 78.14 | 317,575 | +0.36(+0.46%) |
Dec 30, 2021 | 78.51 | 78.59 | 77.72 | 77.78 | 279,988 | -0.34(-0.43%) |
Dec 29, 2021 | 77.91 | 78.51 | 77.90 | 78.12 | 384,721 | +0.12(+0.15%) |
Dec 28, 2021 | 77.01 | 78.17 | 77.01 | 78.00 | 320,989 | +0.85(+1.11%) |
Dec 27, 2021 | 76.33 | 77.23 | 75.82 | 77.15 | 291,036 | +1.00(+1.31%) |
Dec 23, 2021 | 75.41 | 76.67 | 75.41 | 76.15 | 640,789 | +1.04(+1.38%) |
Dec 22, 2021 | 74.81 | 75.26 | 74.51 | 75.11 | 406,180 | +0.72(+0.96%) |
Dec 21, 2021 | 74.08 | 74.65 | 73.79 | 74.40 | 1,027,099 | +0.84(+1.15%) |
Dec 20, 2021 | 73.39 | 73.81 | 72.37 | 73.55 | 697,812 | -0.46(-0.62%) |
Dec 17, 2021 | 76.47 | 76.63 | 73.66 | 74.01 | 2,187,306 | -2.94(-3.82%) |
Dec 16, 2021 | 78.11 | 78.30 | 76.83 | 76.95 | 524,692 | -0.97(-1.24%) |
Dec 15, 2021 | 77.06 | 77.98 | 76.70 | 77.91 | 613,752 | +1.00(+1.30%) |
Dec 14, 2021 | 77.09 | 77.56 | 76.50 | 76.92 | 1,047,834 | -0.57(-0.74%) |
Dec 13, 2021 | 77.48 | 78.49 | 77.03 | 77.49 | 1,040,389 | +0.01(+0.01%) |
Dec 10, 2021 | 76.64 | 77.54 | 76.32 | 77.48 | 882,883 | +1.07(+1.40%) |
Dec 09, 2021 | 76.00 | 77.08 | 75.62 | 76.41 | 766,521 | +0.36(+0.47%) |
Dec 08, 2021 | 75.63 | 76.06 | 74.72 | 76.05 | 678,355 | +0.73(+0.96%) |
Dec 07, 2021 | 75.66 | 76.66 | 75.08 | 75.33 | 704,676 | +0.39(+0.52%) |
Dec 06, 2021 | 73.77 | 75.13 | 73.70 | 74.94 | 623,643 | +1.86(+2.55%) |
Dec 03, 2021 | 73.28 | 73.57 | 71.80 | 73.08 | 676,258 | -0.24(-0.33%) |
Dec 02, 2021 | 71.40 | 73.71 | 71.40 | 73.32 | 903,127 | +3.85(+5.54%) |
Dec 01, 2021 | 71.32 | 72.21 | 69.45 | 69.47 | 589,803 | -1.17(-1.66%) |
Nov 30, 2021 | 72.51 | 72.79 | 70.51 | 70.65 | 781,099 | -2.23(-3.06%) |
Nov 29, 2021 | 73.33 | 73.44 | 72.48 | 72.87 | 733,575 | +0.07(+0.09%) |
Nov 26, 2021 | 74.20 | 74.43 | 72.68 | 72.81 | 355,638 | -2.42(-3.22%) |
Nov 24, 2021 | 75.16 | 75.57 | 74.68 | 75.23 | 276,850 | -0.21(-0.28%) |
Nov 23, 2021 | 75.08 | 75.66 | 74.73 | 75.44 | 381,964 | +0.36(+0.48%) |
Nov 22, 2021 | 75.07 | 75.91 | 74.66 | 75.08 | 418,446 | +0.16(+0.21%) |
Nov 19, 2021 | 74.86 | 75.16 | 74.57 | 74.93 | 537,106 | +0.17(+0.23%) |
Nov 18, 2021 | 75.74 | 74.93 | 74.60 | 74.76 | 392,641 | -0.89(-1.18%) |
Nov 17, 2021 | 75.48 | 75.87 | 74.70 | 75.65 | 455,507 | +0.14(+0.18%) |
Nov 16, 2021 | 75.24 | 76.10 | 75.05 | 75.51 | 401,482 | +0.22(+0.30%) |
Nov 15, 2021 | 76.25 | 76.25 | 75.15 | 75.29 | 431,819 | -0.86(-1.13%) |
Nov 12, 2021 | 76.13 | 76.39 | 75.65 | 76.15 | 302,060 | +0.36(+0.47%) |
Nov 11, 2021 | 76.72 | 77.07 | 75.68 | 75.79 | 602,492 | -0.96(-1.25%) |
Nov 10, 2021 | 76.99 | 76.75 | 570,335 | -0.16(-0.20%) | ||
Nov 09, 2021 | 76.57 | 77.15 | 76.42 | 76.91 | 633,224 | +0.36(+0.47%) |
Nov 08, 2021 | 76.06 | 76.62 | 75.54 | 76.55 | 542,632 | +1.06(+1.40%) |
Nov 05, 2021 | 75.85 | 76.17 | 75.04 | 75.49 | 476,567 | +0.12(+0.15%) |
Nov 04, 2021 | 74.73 | 76.06 | 74.52 | 75.38 | 462,034 | +0.85(+1.14%) |
Nov 03, 2021 | 74.93 | 75.24 | 73.71 | 74.52 | 474,166 | -0.57(-0.76%) |
Nov 02, 2021 | 74.44 | 75.21 | 74.14 | 75.09 | 490,639 | +1.02(+1.37%) |