Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 77.45 | 77.55 | 8,592,553 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.35 | 77.63 | 77.33 | 77.61 | 6,413,497 | +0.09(+0.12%) |
Jan 27, 2022 | 77.46 | 77.64 | 77.45 | 77.51 | 6,737,866 | +0.25(+0.33%) |
Jan 26, 2022 | 77.76 | 77.80 | 77.26 | 77.26 | 7,901,030 | -0.43(-0.55%) |
Jan 25, 2022 | 77.84 | 77.92 | 77.68 | 77.69 | 6,285,260 | -0.10(-0.13%) |
Jan 24, 2022 | 77.97 | 78.02 | 77.79 | 77.80 | 11,057,980 | -0.12(-0.16%) |
Jan 21, 2022 | 77.88 | 78.00 | 77.81 | 77.92 | 5,570,316 | +0.29(+0.37%) |
Jan 20, 2022 | 77.66 | 77.68 | 77.58 | 77.63 | 5,299,076 | +0.08(+0.11%) |
Jan 19, 2022 | 77.52 | 77.66 | 77.50 | 77.54 | 9,251,372 | +0.19(+0.24%) |
Jan 18, 2022 | 77.58 | 77.63 | 77.36 | 77.36 | 7,976,837 | -0.49(-0.62%) |
Jan 14, 2022 | 77.84 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 78.16 | 78.29 | 78.09 | 78.27 | 6,150,083 | +0.13(+0.17%) |
Jan 12, 2022 | 78.23 | 78.29 | 78.13 | 78.14 | 7,139,086 | -0.03(-0.04%) |
Jan 11, 2022 | 77.99 | 78.19 | 77.94 | 78.17 | 7,229,734 | +0.16(+0.20%) |
Jan 10, 2022 | 77.91 | 78.04 | 77.84 | 78.01 | 6,327,773 | -0.07(-0.08%) |
Jan 07, 2022 | 78.22 | 78.22 | 77.97 | 78.08 | 6,792,048 | -0.21(-0.27%) |
Jan 06, 2022 | 78.25 | 78.32 | 78.19 | 78.29 | 6,424,273 | -0.08(-0.11%) |
Jan 05, 2022 | 78.68 | 78.68 | 78.36 | 78.37 | 7,572,809 | -0.27(-0.34%) |
Jan 04, 2022 | 78.58 | 78.65 | 78.49 | 78.65 | 7,913,382 | -0.12(-0.15%) |
Jan 03, 2022 | 78.90 | 79.19 | 78.65 | 78.76 | 7,753,141 | -0.43(-0.54%) |
Dec 31, 2021 | 79.22 | 79.34 | 79.17 | 79.19 | 8,296,745 | -0.02(-0.02%) |
Dec 30, 2021 | 79.13 | 79.22 | 79.01 | 79.21 | 6,801,966 | +0.18(+0.22%) |
Dec 29, 2021 | 79.11 | 79.29 | 78.97 | 79.03 | 8,302,920 | -0.26(-0.33%) |
Dec 28, 2021 | 79.43 | 79.44 | 79.24 | 79.29 | 6,073,426 | -0.01(-0.01%) |
Dec 27, 2021 | 79.26 | 79.36 | 79.24 | 79.30 | 5,684,802 | +0.04(+0.05%) |
Dec 23, 2021 | 79.36 | 79.36 | 79.18 | 79.26 | 4,956,705 | -0.12(-0.15%) |
Dec 22, 2021 | 79.37 | 79.38 | 79.25 | 79.38 | 5,486,016 | +0.08(+0.11%) |
Dec 21, 2021 | 79.35 | 79.35 | 79.12 | 79.30 | 6,697,289 | -0.07(-0.08%) |
Dec 20, 2021 | 79.52 | 79.57 | 79.35 | 79.36 | 7,652,719 | -0.15(-0.19%) |
Dec 17, 2021 | 79.49 | 79.62 | 79.47 | 79.51 | 5,327,889 | +0.14(+0.18%) |
Dec 16, 2021 | 79.31 | 79.47 | 79.31 | 79.37 | 6,514,636 | +0.10(+0.13%) |
Dec 15, 2021 | 79.21 | 79.36 | 79.14 | 79.27 | 6,480,736 | -0.10(-0.13%) |
Dec 14, 2021 | 79.40 | 79.50 | 79.24 | 79.37 | 5,546,313 | -0.34(-0.43%) |
Dec 13, 2021 | 79.40 | 79.72 | 79.38 | 79.72 | 5,320,553 | +0.48(+0.61%) |
Dec 10, 2021 | 79.32 | 79.42 | 79.22 | 79.23 | 7,375,098 | +0.05(+0.06%) |
Dec 09, 2021 | 79.24 | 79.34 | 79.14 | 79.19 | 8,693,086 | +0.02(+0.02%) |
Dec 08, 2021 | 79.34 | 79.59 | 79.12 | 79.17 | 9,732,748 | -0.24(-0.30%) |
Dec 07, 2021 | 79.47 | 79.59 | 79.40 | 79.41 | 5,745,549 | -0.18(-0.22%) |
Dec 06, 2021 | 79.81 | 79.83 | 79.55 | 79.59 | 7,371,458 | -0.21(-0.27%) |
Dec 03, 2021 | 79.41 | 79.94 | 79.40 | 79.80 | 7,989,164 | +0.31(+0.39%) |
Dec 02, 2021 | 79.56 | 79.59 | 79.35 | 79.49 | 9,482,280 | +0.01(+0.01%) |
Dec 01, 2021 | 79.32 | 79.50 | 79.22 | 79.49 | 8,307,185 | +0.05(+0.06%) |
Nov 30, 2021 | 79.50 | 79.69 | 79.49 | 79.43 | 12,077,997 | +0.17(+0.21%) |
Nov 29, 2021 | 79.03 | 79.31 | 79.02 | 79.27 | 6,595,176 | -0.01(-0.01%) |
Nov 26, 2021 | 79.13 | 79.34 | 79.08 | 79.28 | 4,734,235 | +0.56(+0.71%) |
Nov 24, 2021 | 78.56 | 78.76 | 78.51 | 78.72 | 5,116,117 | +0.19(+0.24%) |
Nov 23, 2021 | 78.76 | 78.76 | 78.53 | 78.53 | 6,215,009 | -0.35(-0.45%) |
Nov 22, 2021 | 79.05 | 79.09 | 78.81 | 78.89 | 8,062,025 | -0.37(-0.46%) |
Nov 19, 2021 | 79.28 | 79.35 | 79.22 | 79.25 | 5,912,505 | +0.16(+0.21%) |
Nov 18, 2021 | 78.97 | 79.09 | 78.95 | 79.09 | 5,721,696 | +0.09(+0.12%) |
Nov 17, 2021 | 78.79 | 79.02 | 78.77 | 79.00 | 7,085,699 | +0.17(+0.21%) |
Nov 16, 2021 | 78.89 | 79.00 | 78.80 | 78.83 | 6,001,266 | -0.06(-0.07%) |
Nov 15, 2021 | 79.14 | 79.15 | 78.88 | 78.89 | 6,709,679 | -0.33(-0.41%) |
Nov 12, 2021 | 79.31 | 79.37 | 79.14 | 79.21 | 5,259,687 | +0.01(+0.01%) |
Nov 11, 2021 | 79.34 | 79.37 | 79.18 | 79.20 | 4,137,447 | -0.13(-0.16%) |
Nov 10, 2021 | 79.74 | 79.33 | 6,674,173 | -0.54(-0.68%) | ||
Nov 09, 2021 | 79.90 | 80.00 | 79.85 | 79.87 | 6,482,097 | +0.22(+0.28%) |
Nov 08, 2021 | 79.71 | 79.72 | 79.60 | 79.65 | 7,008,314 | -0.18(-0.22%) |
Nov 05, 2021 | 79.63 | 79.88 | 79.57 | 79.82 | 4,942,191 | +0.24(+0.30%) |
Nov 04, 2021 | 79.28 | 79.58 | 79.27 | 79.58 | 5,983,420 | +0.36(+0.46%) |
Nov 03, 2021 | 79.41 | 79.42 | 79.11 | 79.22 | 5,440,074 | -0.14(-0.18%) |
Nov 02, 2021 | 79.25 | 79.41 | 79.24 | 79.36 | 4,515,842 | +0.15(+0.19%) |