Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 79.86 | 80.45 | 79.72 | 8,380,841 | -0.54(-0.67%) | |
Jan 28, 2022 | 79.14 | 80.70 | 78.89 | 80.26 | 12,852,370 | -0.40(-0.49%) |
Jan 27, 2022 | 80.02 | 80.73 | 78.99 | 80.65 | 10,699,563 | +2.34(+2.99%) |
Jan 26, 2022 | 79.81 | 80.23 | 77.69 | 78.32 | 10,466,992 | -0.05(-0.06%) |
Jan 25, 2022 | 74.77 | 78.50 | 73.15 | 78.36 | 9,453,390 | +3.68(+4.93%) |
Jan 24, 2022 | 72.59 | 75.06 | 70.87 | 74.68 | 10,566,763 | +0.27(+0.36%) |
Jan 21, 2022 | 76.38 | 76.56 | 73.89 | 74.41 | 11,812,234 | -2.62(-3.40%) |
Jan 20, 2022 | 77.41 | 79.58 | 76.82 | 77.03 | 8,559,912 | -1.48(-1.89%) |
Jan 19, 2022 | 79.06 | 79.56 | 77.11 | 78.51 | 8,188,469 | -0.21(-0.26%) |
Jan 18, 2022 | 79.16 | 80.16 | 77.20 | 78.72 | 11,986,940 | +0.69(+0.89%) |
Jan 14, 2022 | 78.03 | 0 | +2.81(+3.73%) | |||
Jan 13, 2022 | 75.51 | 76.34 | 74.83 | 75.22 | 7,568,747 | -0.70(-0.92%) |
Jan 12, 2022 | 75.56 | 76.05 | 74.75 | 75.92 | 8,602,044 | +0.73(+0.97%) |
Jan 11, 2022 | 73.41 | 75.35 | 72.53 | 75.19 | 9,437,170 | +2.30(+3.16%) |
Jan 10, 2022 | 72.55 | 73.01 | 71.25 | 72.89 | 10,140,486 | +0.35(+0.48%) |
Jan 07, 2022 | 70.95 | 72.80 | 70.51 | 72.54 | 12,049,081 | +1.93(+2.74%) |
Jan 06, 2022 | 70.00 | 70.88 | 69.18 | 70.61 | 9,647,175 | +2.55(+3.75%) |
Jan 05, 2022 | 70.15 | 70.41 | 67.93 | 68.05 | 10,042,736 | -1.19(-1.71%) |
Jan 04, 2022 | 67.07 | 69.61 | 66.82 | 69.24 | 10,209,035 | +2.88(+4.34%) |
Jan 03, 2022 | 64.79 | 66.53 | 64.79 | 66.36 | 6,414,167 | +1.43(+2.20%) |
Dec 31, 2021 | 64.60 | 65.37 | 64.48 | 64.93 | 3,839,578 | +0.09(+0.14%) |
Dec 30, 2021 | 65.56 | 66.11 | 64.77 | 64.84 | 3,720,448 | -0.57(-0.88%) |
Dec 29, 2021 | 65.72 | 66.19 | 64.98 | 65.41 | 4,400,263 | -0.18(-0.27%) |
Dec 28, 2021 | 65.85 | 66.31 | 65.38 | 65.59 | 3,771,913 | -0.08(-0.12%) |
Dec 27, 2021 | 63.86 | 65.71 | 63.21 | 65.67 | 4,423,129 | +1.81(+2.84%) |
Dec 23, 2021 | 63.95 | 64.71 | 63.73 | 63.86 | 4,350,628 | +0.10(+0.15%) |
Dec 22, 2021 | 63.24 | 64.24 | 62.67 | 63.76 | 4,208,262 | +0.36(+0.57%) |
Dec 21, 2021 | 62.28 | 63.55 | 62.17 | 63.40 | 7,049,889 | +1.87(+3.03%) |
Dec 20, 2021 | 60.15 | 61.57 | 59.26 | 61.54 | 12,802,447 | -0.01(-0.01%) |
Dec 17, 2021 | 63.60 | 63.78 | 61.45 | 61.55 | 25,698,792 | -2.77(-4.31%) |
Dec 16, 2021 | 64.35 | 65.54 | 63.98 | 64.32 | 7,878,740 | +0.89(+1.40%) |
Dec 15, 2021 | 63.34 | 63.89 | 61.66 | 63.43 | 7,586,197 | +0.03(+0.04%) |
Dec 14, 2021 | 63.30 | 64.36 | 62.82 | 63.40 | 7,433,932 | -0.30(-0.48%) |
Dec 13, 2021 | 65.37 | 65.60 | 63.26 | 63.71 | 6,373,860 | -2.22(-3.36%) |
Dec 10, 2021 | 65.84 | 66.07 | 64.22 | 65.93 | 6,761,143 | +0.84(+1.30%) |
Dec 09, 2021 | 66.35 | 66.35 | 65.00 | 65.08 | 7,257,156 | -1.40(-2.10%) |
Dec 08, 2021 | 66.94 | 67.61 | 66.02 | 66.48 | 7,037,666 | -0.41(-0.62%) |
Dec 07, 2021 | 66.53 | 68.14 | 66.47 | 66.89 | 9,070,299 | +1.58(+2.42%) |
Dec 06, 2021 | 65.04 | 65.94 | 64.26 | 65.32 | 6,910,739 | +1.52(+2.39%) |
Dec 03, 2021 | 64.74 | 65.44 | 62.96 | 63.79 | 7,798,426 | -0.13(-0.21%) |
Dec 02, 2021 | 62.07 | 64.27 | 61.22 | 63.92 | 9,371,308 | +1.85(+2.98%) |
Dec 01, 2021 | 64.60 | 64.75 | 62.03 | 62.08 | 11,226,078 | -0.83(-1.33%) |
Nov 30, 2021 | 63.41 | 64.45 | 62.80 | 62.91 | 17,525,848 | -1.81(-2.80%) |
Nov 29, 2021 | 65.92 | 67.01 | 64.54 | 64.72 | 10,244,771 | +0.60(+0.94%) |
Nov 26, 2021 | 63.27 | 64.25 | 62.20 | 64.12 | 11,435,897 | -3.01(-4.48%) |
Nov 24, 2021 | 65.69 | 67.72 | 65.67 | 67.13 | 8,043,767 | +0.94(+1.42%) |
Nov 23, 2021 | 65.41 | 67.03 | 65.34 | 66.19 | 10,152,259 | +1.70(+2.63%) |
Nov 22, 2021 | 62.47 | 65.33 | 62.44 | 64.49 | 8,300,019 | +2.05(+3.28%) |
Nov 19, 2021 | 63.62 | 63.96 | 62.27 | 62.44 | 9,829,994 | -2.79(-4.28%) |
Nov 18, 2021 | 64.70 | 65.44 | 65.14 | 65.23 | 7,300,303 | +0.67(+1.04%) |
Nov 17, 2021 | 64.70 | 66.32 | 64.35 | 64.56 | 8,502,637 | -0.60(-0.92%) |
Nov 16, 2021 | 65.49 | 66.21 | 65.10 | 65.16 | 7,946,518 | -0.07(-0.11%) |
Nov 15, 2021 | 64.80 | 65.84 | 64.36 | 65.23 | 6,889,902 | +0.32(+0.50%) |
Nov 12, 2021 | 64.22 | 65.07 | 64.14 | 64.91 | 5,941,281 | +0.20(+0.30%) |
Nov 11, 2021 | 65.75 | 66.08 | 64.58 | 64.71 | 8,677,808 | -0.77(-1.18%) |
Nov 10, 2021 | 66.83 | 65.49 | 8,343,499 | -2.47(-3.63%) | ||
Nov 09, 2021 | 68.01 | 68.17 | 67.03 | 67.95 | 6,743,307 | -0.16(-0.24%) |
Nov 08, 2021 | 67.88 | 69.21 | 67.69 | 68.11 | 7,754,779 | +0.43(+0.64%) |
Nov 05, 2021 | 66.89 | 68.00 | 66.31 | 67.68 | 7,789,516 | +1.92(+2.92%) |
Nov 04, 2021 | 66.38 | 67.08 | 65.37 | 65.76 | 9,556,844 | +0.51(+0.78%) |
Nov 03, 2021 | 65.17 | 66.10 | 64.81 | 65.25 | 10,379,934 | -0.26(-0.40%) |
Nov 02, 2021 | 66.87 | 67.50 | 65.32 | 65.51 | 12,141,073 | -1.40(-2.09%) |