Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 79.86 | 80.44 | 79.71 | 8,381,470 | -0.54(-0.67%) | |
Jan 28, 2022 | 79.14 | 80.70 | 78.89 | 80.25 | 12,853,335 | -0.40(-0.49%) |
Jan 27, 2022 | 80.01 | 80.72 | 78.98 | 80.65 | 10,700,366 | +2.34(+2.99%) |
Jan 26, 2022 | 79.80 | 80.22 | 77.68 | 78.31 | 10,467,778 | -0.05(-0.06%) |
Jan 25, 2022 | 74.77 | 78.49 | 73.15 | 78.35 | 9,454,100 | +3.68(+4.93%) |
Jan 24, 2022 | 72.59 | 75.06 | 70.86 | 74.68 | 10,567,556 | +0.27(+0.36%) |
Jan 21, 2022 | 76.38 | 76.56 | 73.89 | 74.41 | 11,813,121 | -2.62(-3.40%) |
Jan 20, 2022 | 77.40 | 79.58 | 76.82 | 77.02 | 8,560,554 | -1.48(-1.89%) |
Jan 19, 2022 | 79.06 | 79.55 | 77.10 | 78.51 | 8,189,083 | -0.21(-0.26%) |
Jan 18, 2022 | 79.15 | 80.15 | 77.19 | 78.71 | 11,987,839 | +0.69(+0.89%) |
Jan 14, 2022 | 78.02 | 0 | +2.81(+3.73%) | |||
Jan 13, 2022 | 75.50 | 76.33 | 74.83 | 75.22 | 7,569,315 | -0.70(-0.92%) |
Jan 12, 2022 | 75.56 | 76.04 | 74.75 | 75.92 | 8,602,690 | +0.73(+0.97%) |
Jan 11, 2022 | 73.41 | 75.35 | 72.53 | 75.19 | 9,437,878 | +2.30(+3.16%) |
Jan 10, 2022 | 72.54 | 73.00 | 71.25 | 72.89 | 10,141,247 | +0.35(+0.48%) |
Jan 07, 2022 | 70.94 | 72.80 | 70.50 | 72.53 | 12,049,986 | +1.93(+2.74%) |
Jan 06, 2022 | 70.00 | 70.87 | 69.17 | 70.60 | 9,647,899 | +2.55(+3.75%) |
Jan 05, 2022 | 70.14 | 70.40 | 67.93 | 68.05 | 10,043,490 | -1.19(-1.71%) |
Jan 04, 2022 | 67.07 | 69.60 | 66.81 | 69.23 | 10,209,802 | +2.88(+4.34%) |
Jan 03, 2022 | 64.79 | 66.53 | 64.78 | 66.36 | 6,414,649 | +1.43(+2.20%) |
Dec 31, 2021 | 64.59 | 65.37 | 64.47 | 64.92 | 3,839,867 | +0.09(+0.14%) |
Dec 30, 2021 | 65.55 | 66.11 | 64.76 | 64.83 | 3,720,727 | -0.57(-0.88%) |
Dec 29, 2021 | 65.71 | 66.18 | 64.98 | 65.41 | 4,400,594 | -0.18(-0.27%) |
Dec 28, 2021 | 65.85 | 66.31 | 65.38 | 65.59 | 3,772,197 | -0.08(-0.12%) |
Dec 27, 2021 | 63.86 | 65.71 | 63.20 | 65.67 | 4,423,462 | +1.81(+2.84%) |
Dec 23, 2021 | 63.95 | 64.71 | 63.72 | 63.86 | 4,350,955 | +0.10(+0.15%) |
Dec 22, 2021 | 63.24 | 64.23 | 62.66 | 63.76 | 4,208,578 | +0.36(+0.57%) |
Dec 21, 2021 | 62.28 | 63.54 | 62.16 | 63.40 | 7,050,419 | +1.87(+3.03%) |
Dec 20, 2021 | 60.14 | 61.57 | 59.26 | 61.53 | 12,803,409 | -0.01(-0.01%) |
Dec 17, 2021 | 63.60 | 63.78 | 61.44 | 61.54 | 25,700,724 | -2.77(-4.31%) |
Dec 16, 2021 | 64.34 | 65.53 | 63.97 | 64.31 | 7,879,332 | +0.89(+1.40%) |
Dec 15, 2021 | 63.34 | 63.88 | 61.65 | 63.43 | 7,586,767 | +0.03(+0.04%) |
Dec 14, 2021 | 63.29 | 64.35 | 62.82 | 63.40 | 7,434,490 | -0.30(-0.48%) |
Dec 13, 2021 | 65.36 | 65.60 | 63.26 | 63.70 | 6,374,339 | -2.22(-3.36%) |
Dec 10, 2021 | 65.83 | 66.06 | 64.22 | 65.92 | 6,761,651 | +0.84(+1.30%) |
Dec 09, 2021 | 66.34 | 66.34 | 65.00 | 65.08 | 7,257,702 | -1.40(-2.10%) |
Dec 08, 2021 | 66.93 | 67.61 | 66.01 | 66.48 | 7,038,195 | -0.41(-0.62%) |
Dec 07, 2021 | 66.52 | 68.14 | 66.46 | 66.89 | 9,070,981 | +1.58(+2.42%) |
Dec 06, 2021 | 65.03 | 65.94 | 64.25 | 65.31 | 6,911,258 | +1.52(+2.39%) |
Dec 03, 2021 | 64.74 | 65.43 | 62.95 | 63.79 | 7,799,012 | -0.13(-0.21%) |
Dec 02, 2021 | 62.06 | 64.27 | 61.21 | 63.92 | 9,372,012 | +1.85(+2.98%) |
Dec 01, 2021 | 64.59 | 64.75 | 62.03 | 62.07 | 11,226,922 | -0.83(-1.33%) |
Nov 30, 2021 | 63.41 | 64.44 | 62.80 | 62.91 | 17,527,166 | -1.81(-2.80%) |
Nov 29, 2021 | 65.91 | 67.01 | 64.54 | 64.72 | 10,245,541 | +0.60(+0.94%) |
Nov 26, 2021 | 63.27 | 64.24 | 62.20 | 64.12 | 11,436,756 | -3.00(-4.48%) |
Nov 24, 2021 | 65.69 | 67.71 | 65.66 | 67.12 | 8,044,372 | +0.94(+1.42%) |
Nov 23, 2021 | 65.40 | 67.02 | 65.34 | 66.18 | 10,153,022 | +1.70(+2.63%) |
Nov 22, 2021 | 62.47 | 65.32 | 62.44 | 64.49 | 8,300,643 | +2.05(+3.28%) |
Nov 19, 2021 | 63.62 | 63.96 | 62.26 | 62.44 | 9,830,733 | -2.79(-4.28%) |
Nov 18, 2021 | 64.69 | 65.44 | 65.13 | 65.23 | 7,300,851 | +0.67(+1.04%) |
Nov 17, 2021 | 64.69 | 66.31 | 64.34 | 64.56 | 8,503,276 | -0.60(-0.92%) |
Nov 16, 2021 | 65.48 | 66.20 | 65.10 | 65.16 | 7,947,115 | -0.07(-0.11%) |
Nov 15, 2021 | 64.79 | 65.83 | 64.35 | 65.23 | 6,890,420 | +0.32(+0.50%) |
Nov 12, 2021 | 64.22 | 65.07 | 64.14 | 64.91 | 5,941,727 | +0.20(+0.31%) |
Nov 11, 2021 | 65.75 | 66.07 | 64.57 | 64.71 | 8,678,460 | -0.77(-1.18%) |
Nov 10, 2021 | 66.83 | 65.48 | 8,344,126 | -2.47(-3.63%) | ||
Nov 09, 2021 | 68.00 | 68.16 | 67.02 | 67.95 | 6,743,814 | -0.16(-0.24%) |
Nov 08, 2021 | 67.88 | 69.20 | 67.69 | 68.11 | 7,755,362 | +0.43(+0.64%) |
Nov 05, 2021 | 66.88 | 68.00 | 66.30 | 67.68 | 7,790,101 | +1.92(+2.92%) |
Nov 04, 2021 | 66.38 | 67.08 | 65.36 | 65.76 | 9,557,562 | +0.51(+0.78%) |
Nov 03, 2021 | 65.17 | 66.10 | 64.81 | 65.25 | 10,380,715 | -0.26(-0.40%) |
Nov 02, 2021 | 66.86 | 67.50 | 65.31 | 65.51 | 12,141,986 | -1.40(-2.09%) |