Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 77.69 | 77.79 | 8,566,557 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.58 | 77.86 | 77.57 | 77.84 | 6,394,093 | +0.09(+0.12%) |
Jan 27, 2022 | 77.69 | 77.87 | 77.68 | 77.75 | 6,717,480 | +0.25(+0.33%) |
Jan 26, 2022 | 77.99 | 78.03 | 77.50 | 77.50 | 7,877,125 | -0.43(-0.55%) |
Jan 25, 2022 | 78.07 | 78.16 | 77.92 | 77.93 | 6,266,244 | -0.10(-0.13%) |
Jan 24, 2022 | 78.21 | 78.26 | 78.02 | 78.03 | 11,024,524 | -0.12(-0.16%) |
Jan 21, 2022 | 78.12 | 78.24 | 78.05 | 78.15 | 5,553,463 | +0.29(+0.37%) |
Jan 20, 2022 | 77.89 | 77.92 | 77.82 | 77.86 | 5,283,043 | +0.08(+0.11%) |
Jan 19, 2022 | 77.76 | 77.90 | 77.73 | 77.78 | 9,223,382 | +0.19(+0.24%) |
Jan 18, 2022 | 77.82 | 77.86 | 77.59 | 77.59 | 7,952,703 | -0.49(-0.62%) |
Jan 14, 2022 | 78.08 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 78.39 | 78.53 | 78.33 | 78.51 | 6,131,475 | +0.13(+0.17%) |
Jan 12, 2022 | 78.47 | 78.52 | 78.37 | 78.38 | 7,117,486 | -0.03(-0.04%) |
Jan 11, 2022 | 78.23 | 78.42 | 78.17 | 78.41 | 7,207,860 | +0.16(+0.20%) |
Jan 10, 2022 | 78.14 | 78.27 | 78.08 | 78.25 | 6,308,629 | -0.07(-0.08%) |
Jan 07, 2022 | 78.45 | 78.46 | 78.20 | 78.31 | 6,771,499 | -0.22(-0.27%) |
Jan 06, 2022 | 78.49 | 78.56 | 78.42 | 78.53 | 6,404,836 | -0.08(-0.11%) |
Jan 05, 2022 | 78.92 | 78.92 | 78.59 | 78.61 | 7,549,898 | -0.27(-0.34%) |
Jan 04, 2022 | 78.82 | 78.89 | 78.72 | 78.88 | 7,889,440 | -0.12(-0.15%) |
Jan 03, 2022 | 79.14 | 79.43 | 78.88 | 79.00 | 7,729,684 | -0.43(-0.54%) |
Dec 31, 2021 | 79.46 | 79.58 | 79.41 | 79.43 | 8,271,643 | -0.02(-0.02%) |
Dec 30, 2021 | 79.37 | 79.46 | 79.25 | 79.45 | 6,781,387 | +0.18(+0.22%) |
Dec 29, 2021 | 79.35 | 79.53 | 79.21 | 79.27 | 8,277,800 | -0.26(-0.33%) |
Dec 28, 2021 | 79.67 | 79.68 | 79.48 | 79.53 | 6,055,051 | -0.01(-0.01%) |
Dec 27, 2021 | 79.50 | 79.60 | 79.48 | 79.54 | 5,667,602 | +0.04(+0.05%) |
Dec 23, 2021 | 79.60 | 79.60 | 79.42 | 79.50 | 4,941,709 | -0.12(-0.15%) |
Dec 22, 2021 | 79.61 | 79.62 | 79.49 | 79.62 | 5,469,419 | +0.08(+0.11%) |
Dec 21, 2021 | 79.59 | 79.59 | 79.36 | 79.54 | 6,677,026 | -0.07(-0.08%) |
Dec 20, 2021 | 79.76 | 79.81 | 79.60 | 79.61 | 7,629,566 | -0.15(-0.19%) |
Dec 17, 2021 | 79.73 | 79.86 | 79.71 | 79.75 | 5,311,770 | +0.14(+0.18%) |
Dec 16, 2021 | 79.55 | 79.71 | 79.55 | 79.61 | 6,494,926 | +0.10(+0.13%) |
Dec 15, 2021 | 79.45 | 79.61 | 79.38 | 79.51 | 6,461,129 | -0.10(-0.13%) |
Dec 14, 2021 | 79.64 | 79.75 | 79.48 | 79.61 | 5,529,533 | -0.35(-0.43%) |
Dec 13, 2021 | 79.64 | 79.96 | 79.62 | 79.96 | 5,304,456 | +0.49(+0.61%) |
Dec 10, 2021 | 79.56 | 79.66 | 79.46 | 79.47 | 7,352,785 | +0.05(+0.06%) |
Dec 09, 2021 | 79.48 | 79.58 | 79.38 | 79.43 | 8,666,785 | +0.02(+0.02%) |
Dec 08, 2021 | 79.58 | 79.83 | 79.36 | 79.41 | 9,703,302 | -0.24(-0.30%) |
Dec 07, 2021 | 79.71 | 79.83 | 79.64 | 79.65 | 5,728,166 | -0.18(-0.22%) |
Dec 06, 2021 | 80.05 | 80.07 | 79.79 | 79.83 | 7,349,155 | -0.21(-0.27%) |
Dec 03, 2021 | 79.65 | 80.18 | 79.64 | 80.04 | 7,964,993 | +0.31(+0.39%) |
Dec 02, 2021 | 79.80 | 79.83 | 79.59 | 79.74 | 9,453,592 | +0.01(+0.01%) |
Dec 01, 2021 | 79.56 | 79.74 | 79.46 | 79.73 | 8,282,052 | +0.05(+0.06%) |
Nov 30, 2021 | 79.74 | 79.93 | 79.73 | 79.68 | 12,041,456 | +0.17(+0.21%) |
Nov 29, 2021 | 79.27 | 79.55 | 79.26 | 79.51 | 6,575,223 | -0.01(-0.01%) |
Nov 26, 2021 | 79.37 | 79.58 | 79.32 | 79.52 | 4,719,912 | +0.56(+0.71%) |
Nov 24, 2021 | 78.80 | 78.99 | 78.75 | 78.96 | 5,100,638 | +0.19(+0.24%) |
Nov 23, 2021 | 78.99 | 78.99 | 78.77 | 78.77 | 6,196,206 | -0.35(-0.45%) |
Nov 22, 2021 | 79.29 | 79.33 | 79.05 | 79.12 | 8,037,634 | -0.37(-0.46%) |
Nov 19, 2021 | 79.52 | 79.59 | 79.46 | 79.49 | 5,894,617 | +0.16(+0.21%) |
Nov 18, 2021 | 79.21 | 79.33 | 79.19 | 79.33 | 5,704,385 | +0.09(+0.12%) |
Nov 17, 2021 | 79.03 | 79.26 | 79.01 | 79.24 | 7,064,261 | +0.17(+0.21%) |
Nov 16, 2021 | 79.12 | 79.24 | 79.04 | 79.07 | 5,983,109 | -0.06(-0.07%) |
Nov 15, 2021 | 79.38 | 79.39 | 79.12 | 79.12 | 6,689,379 | -0.33(-0.41%) |
Nov 12, 2021 | 79.55 | 79.61 | 79.38 | 79.45 | 5,243,775 | +0.01(+0.01%) |
Nov 11, 2021 | 79.58 | 79.61 | 79.42 | 79.44 | 4,124,929 | -0.13(-0.16%) |
Nov 10, 2021 | 79.98 | 79.57 | 6,653,980 | -0.55(-0.68%) | ||
Nov 09, 2021 | 80.14 | 80.24 | 80.09 | 80.11 | 6,462,486 | +0.22(+0.28%) |
Nov 08, 2021 | 79.96 | 79.96 | 79.84 | 79.89 | 6,987,111 | -0.18(-0.22%) |
Nov 05, 2021 | 79.87 | 80.12 | 79.82 | 80.07 | 4,927,238 | +0.24(+0.30%) |
Nov 04, 2021 | 79.52 | 79.82 | 79.51 | 79.82 | 5,965,318 | +0.36(+0.46%) |
Nov 03, 2021 | 79.65 | 79.66 | 79.35 | 79.46 | 5,423,615 | -0.14(-0.18%) |
Nov 02, 2021 | 79.49 | 79.65 | 79.48 | 79.60 | 4,502,180 | +0.15(+0.19%) |