Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 79.23 | 79.81 | 79.09 | 8,447,937 | -0.54(-0.67%) | |
Jan 28, 2022 | 78.51 | 80.06 | 78.26 | 79.62 | 12,955,265 | -0.39(-0.49%) |
Jan 27, 2022 | 79.38 | 80.08 | 78.36 | 80.01 | 10,785,222 | +2.32(+2.99%) |
Jan 26, 2022 | 79.17 | 79.59 | 77.07 | 77.69 | 10,550,789 | -0.04(-0.06%) |
Jan 25, 2022 | 74.18 | 77.87 | 72.57 | 77.74 | 9,529,073 | +3.65(+4.93%) |
Jan 24, 2022 | 72.02 | 74.47 | 70.30 | 74.09 | 10,651,359 | +0.27(+0.36%) |
Jan 21, 2022 | 75.77 | 75.95 | 73.31 | 73.82 | 11,906,801 | -2.60(-3.40%) |
Jan 20, 2022 | 76.79 | 78.95 | 76.21 | 76.42 | 8,628,441 | -1.47(-1.89%) |
Jan 19, 2022 | 78.43 | 78.92 | 76.50 | 77.89 | 8,254,024 | -0.21(-0.26%) |
Jan 18, 2022 | 78.53 | 79.52 | 76.59 | 78.09 | 12,082,905 | +0.69(+0.89%) |
Jan 14, 2022 | 77.41 | 0 | +2.78(+3.73%) | |||
Jan 13, 2022 | 74.91 | 75.73 | 74.24 | 74.62 | 7,629,342 | -0.70(-0.92%) |
Jan 12, 2022 | 74.96 | 75.44 | 74.16 | 75.32 | 8,670,911 | +0.72(+0.97%) |
Jan 11, 2022 | 72.83 | 74.75 | 71.95 | 74.60 | 9,512,722 | +2.28(+3.16%) |
Jan 10, 2022 | 71.97 | 72.43 | 70.69 | 72.31 | 10,221,669 | +0.35(+0.48%) |
Jan 07, 2022 | 70.38 | 72.22 | 69.95 | 71.96 | 12,145,545 | +1.92(+2.74%) |
Jan 06, 2022 | 69.45 | 70.31 | 68.63 | 70.05 | 9,724,409 | +2.53(+3.75%) |
Jan 05, 2022 | 69.59 | 69.85 | 67.39 | 67.51 | 10,123,137 | -1.18(-1.71%) |
Jan 04, 2022 | 66.54 | 69.05 | 66.29 | 68.69 | 10,290,768 | +2.86(+4.34%) |
Jan 03, 2022 | 64.28 | 66.00 | 64.27 | 65.83 | 6,465,518 | +1.42(+2.20%) |
Dec 31, 2021 | 64.08 | 64.85 | 63.97 | 64.41 | 3,870,318 | +0.09(+0.14%) |
Dec 30, 2021 | 65.04 | 65.59 | 64.25 | 64.32 | 3,750,233 | -0.57(-0.88%) |
Dec 29, 2021 | 65.20 | 65.66 | 64.47 | 64.89 | 4,435,492 | -0.18(-0.27%) |
Dec 28, 2021 | 65.33 | 65.78 | 64.86 | 65.07 | 3,802,111 | -0.08(-0.12%) |
Dec 27, 2021 | 63.35 | 65.19 | 62.71 | 65.15 | 4,458,540 | +1.80(+2.84%) |
Dec 23, 2021 | 63.44 | 64.20 | 63.22 | 63.35 | 4,385,459 | +0.10(+0.15%) |
Dec 22, 2021 | 62.74 | 63.73 | 62.17 | 63.26 | 4,241,953 | +0.36(+0.57%) |
Dec 21, 2021 | 61.79 | 63.04 | 61.67 | 62.90 | 7,106,330 | +1.85(+3.03%) |
Dec 20, 2021 | 59.67 | 61.09 | 58.79 | 61.05 | 12,904,942 | -0.01(-0.01%) |
Dec 17, 2021 | 63.10 | 63.27 | 60.96 | 61.06 | 25,904,534 | -2.75(-4.31%) |
Dec 16, 2021 | 63.84 | 65.02 | 63.47 | 63.81 | 7,941,817 | +0.88(+1.40%) |
Dec 15, 2021 | 62.84 | 63.38 | 61.17 | 62.93 | 7,646,932 | +0.03(+0.04%) |
Dec 14, 2021 | 62.79 | 63.85 | 62.32 | 62.90 | 7,493,447 | -0.30(-0.48%) |
Dec 13, 2021 | 64.85 | 65.08 | 62.76 | 63.20 | 6,424,889 | -2.20(-3.36%) |
Dec 10, 2021 | 65.31 | 65.54 | 63.71 | 65.40 | 6,815,272 | +0.84(+1.30%) |
Dec 09, 2021 | 65.82 | 65.82 | 64.49 | 64.57 | 7,315,257 | -1.39(-2.10%) |
Dec 08, 2021 | 66.41 | 67.07 | 65.49 | 65.95 | 7,094,009 | -0.41(-0.62%) |
Dec 07, 2021 | 66.00 | 67.60 | 65.94 | 66.36 | 9,142,915 | +1.57(+2.42%) |
Dec 06, 2021 | 64.52 | 65.42 | 63.75 | 64.80 | 6,966,066 | +1.51(+2.39%) |
Dec 03, 2021 | 64.23 | 64.92 | 62.46 | 63.28 | 7,860,859 | -0.13(-0.21%) |
Dec 02, 2021 | 61.58 | 63.76 | 60.73 | 63.42 | 9,446,333 | +1.83(+2.98%) |
Dec 01, 2021 | 64.08 | 64.24 | 61.54 | 61.58 | 11,315,953 | -0.83(-1.33%) |
Nov 30, 2021 | 62.91 | 63.93 | 62.30 | 62.41 | 17,666,158 | -1.80(-2.80%) |
Nov 29, 2021 | 65.39 | 66.48 | 64.03 | 64.21 | 10,326,790 | +0.60(+0.94%) |
Nov 26, 2021 | 62.77 | 63.74 | 61.71 | 63.61 | 11,527,452 | -2.98(-4.48%) |
Nov 24, 2021 | 65.17 | 67.18 | 65.14 | 66.59 | 8,108,165 | +0.93(+1.42%) |
Nov 23, 2021 | 64.89 | 66.50 | 64.82 | 65.66 | 10,233,537 | +1.68(+2.63%) |
Nov 22, 2021 | 61.98 | 64.81 | 61.94 | 63.98 | 8,366,469 | +2.03(+3.28%) |
Nov 19, 2021 | 63.11 | 63.45 | 61.77 | 61.95 | 9,908,693 | -2.77(-4.28%) |
Nov 18, 2021 | 64.18 | 64.92 | 64.62 | 64.72 | 7,358,748 | +0.67(+1.04%) |
Nov 17, 2021 | 64.18 | 65.79 | 63.84 | 64.05 | 8,570,708 | -0.60(-0.92%) |
Nov 16, 2021 | 64.97 | 65.68 | 64.58 | 64.65 | 8,010,137 | -0.07(-0.11%) |
Nov 15, 2021 | 64.28 | 65.31 | 63.84 | 64.72 | 6,945,062 | +0.32(+0.50%) |
Nov 12, 2021 | 63.71 | 64.56 | 63.63 | 64.40 | 5,988,846 | +0.20(+0.30%) |
Nov 11, 2021 | 65.23 | 65.55 | 64.07 | 64.20 | 8,747,282 | -0.77(-1.18%) |
Nov 10, 2021 | 66.30 | 64.97 | 8,410,297 | -2.45(-3.63%) | ||
Nov 09, 2021 | 67.47 | 67.63 | 66.50 | 67.41 | 6,797,294 | -0.16(-0.24%) |
Nov 08, 2021 | 67.34 | 68.66 | 67.15 | 67.57 | 7,816,863 | +0.43(+0.64%) |
Nov 05, 2021 | 66.35 | 67.46 | 65.78 | 67.15 | 7,851,878 | +1.90(+2.92%) |
Nov 04, 2021 | 65.86 | 66.55 | 64.85 | 65.24 | 9,633,355 | +0.51(+0.78%) |
Nov 03, 2021 | 64.65 | 65.58 | 64.30 | 64.73 | 10,463,035 | -0.26(-0.40%) |
Nov 02, 2021 | 66.34 | 66.97 | 64.80 | 64.99 | 12,238,273 | -1.39(-2.09%) |