Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.64 | 73.86 | 73.83 | 997,167 | +1.01(+1.39%) | |
Jan 28, 2022 | 69.70 | 72.84 | 68.72 | 72.82 | 1,356,627 | +3.43(+4.95%) |
Jan 27, 2022 | 70.78 | 71.42 | 69.21 | 69.39 | 1,274,228 | -0.81(-1.16%) |
Jan 26, 2022 | 71.98 | 72.91 | 69.86 | 70.20 | 1,102,399 | -1.83(-2.54%) |
Jan 25, 2022 | 71.90 | 73.32 | 70.38 | 72.03 | 1,309,372 | +0.00(+0.00%) |
Jan 24, 2022 | 72.15 | 72.43 | 69.91 | 72.03 | 1,580,559 | -0.83(-1.14%) |
Jan 21, 2022 | 73.22 | 73.38 | 72.20 | 72.86 | 1,086,922 | +0.12(+0.17%) |
Jan 20, 2022 | 73.36 | 74.83 | 72.56 | 72.73 | 1,226,084 | -1.03(-1.39%) |
Jan 19, 2022 | 75.87 | 76.21 | 73.74 | 73.76 | 1,171,930 | -1.66(-2.20%) |
Jan 18, 2022 | 75.55 | 75.78 | 74.81 | 75.42 | 1,329,959 | -0.53(-0.70%) |
Jan 14, 2022 | 75.95 | 0 | -0.42(-0.56%) | |||
Jan 13, 2022 | 76.71 | 77.12 | 76.20 | 76.37 | 1,928,357 | +0.03(+0.04%) |
Jan 12, 2022 | 75.69 | 76.55 | 75.40 | 76.35 | 503,675 | +0.20(+0.26%) |
Jan 11, 2022 | 75.87 | 76.27 | 74.93 | 76.15 | 645,958 | +0.33(+0.44%) |
Jan 10, 2022 | 75.74 | 76.01 | 74.77 | 75.82 | 680,731 | -0.57(-0.74%) |
Jan 07, 2022 | 77.57 | 77.72 | 76.12 | 76.38 | 912,169 | -1.41(-1.82%) |
Jan 06, 2022 | 78.98 | 79.72 | 77.75 | 77.80 | 580,512 | -1.00(-1.27%) |
Jan 05, 2022 | 80.21 | 80.62 | 78.78 | 78.80 | 764,230 | -1.72(-2.13%) |
Jan 04, 2022 | 80.35 | 81.09 | 80.23 | 80.51 | 557,757 | +0.35(+0.44%) |
Jan 03, 2022 | 82.66 | 82.70 | 79.22 | 80.17 | 834,129 | -2.50(-3.02%) |
Dec 31, 2021 | 82.04 | 83.64 | 82.04 | 82.66 | 858,049 | +0.48(+0.59%) |
Dec 30, 2021 | 82.46 | 82.87 | 82.17 | 82.18 | 503,584 | +0.03(+0.04%) |
Dec 29, 2021 | 81.66 | 82.28 | 81.34 | 82.15 | 475,391 | +0.71(+0.88%) |
Dec 28, 2021 | 81.12 | 81.81 | 80.73 | 81.44 | 416,244 | +0.52(+0.64%) |
Dec 27, 2021 | 79.83 | 80.98 | 79.63 | 80.92 | 351,970 | +1.22(+1.53%) |
Dec 23, 2021 | 80.32 | 80.32 | 79.05 | 79.70 | 655,050 | -0.22(-0.27%) |
Dec 22, 2021 | 79.15 | 80.17 | 79.15 | 79.92 | 722,455 | +1.06(+1.35%) |
Dec 21, 2021 | 78.74 | 79.22 | 78.19 | 78.86 | 704,601 | +0.70(+0.90%) |
Dec 20, 2021 | 78.06 | 78.59 | 77.13 | 78.15 | 741,038 | -0.64(-0.81%) |
Dec 17, 2021 | 78.88 | 79.94 | 77.96 | 78.79 | 1,681,697 | -0.09(-0.12%) |
Dec 16, 2021 | 80.01 | 80.07 | 78.40 | 78.88 | 760,064 | -0.73(-0.92%) |
Dec 15, 2021 | 77.83 | 79.75 | 77.82 | 79.62 | 1,002,746 | +1.54(+1.97%) |
Dec 14, 2021 | 79.85 | 80.02 | 77.55 | 78.08 | 1,065,491 | -2.51(-3.11%) |
Dec 13, 2021 | 79.68 | 80.97 | 79.19 | 80.58 | 979,252 | +0.70(+0.88%) |
Dec 10, 2021 | 80.04 | 80.47 | 79.35 | 79.88 | 575,405 | +0.15(+0.19%) |
Dec 09, 2021 | 80.65 | 80.73 | 79.70 | 79.73 | 606,338 | -0.90(-1.12%) |
Dec 08, 2021 | 79.73 | 81.47 | 79.30 | 80.63 | 690,552 | +0.97(+1.21%) |
Dec 07, 2021 | 79.80 | 80.67 | 79.18 | 79.66 | 886,655 | +0.39(+0.50%) |
Dec 06, 2021 | 78.50 | 79.89 | 78.04 | 79.27 | 672,722 | +1.20(+1.54%) |
Dec 03, 2021 | 78.18 | 78.64 | 76.98 | 78.07 | 1,081,352 | -0.07(-0.08%) |
Dec 02, 2021 | 75.76 | 79.03 | 75.76 | 78.13 | 872,851 | +2.60(+3.44%) |
Dec 01, 2021 | 76.84 | 78.46 | 75.48 | 75.53 | 817,751 | -0.82(-1.07%) |
Nov 30, 2021 | 79.27 | 79.35 | 76.35 | 76.35 | 1,867,741 | -3.31(-4.15%) |
Nov 29, 2021 | 79.52 | 80.60 | 79.01 | 79.65 | 594,720 | +0.59(+0.75%) |
Nov 26, 2021 | 79.89 | 80.02 | 78.46 | 79.06 | 305,964 | -1.51(-1.88%) |
Nov 24, 2021 | 79.26 | 80.69 | 78.92 | 80.57 | 356,603 | +1.60(+2.02%) |
Nov 23, 2021 | 78.41 | 79.41 | 77.86 | 78.98 | 689,640 | +0.51(+0.65%) |
Nov 22, 2021 | 79.69 | 80.15 | 78.40 | 78.47 | 324,245 | -1.15(-1.44%) |
Nov 19, 2021 | 79.68 | 80.19 | 79.21 | 79.62 | 466,245 | +0.01(+0.01%) |
Nov 18, 2021 | 79.60 | 79.84 | 79.47 | 79.61 | 930,338 | +0.00(+0.00%) |
Nov 17, 2021 | 78.87 | 79.63 | 77.13 | 79.61 | 631,193 | +0.52(+0.65%) |
Nov 16, 2021 | 78.77 | 80.18 | 78.72 | 79.09 | 592,463 | +0.33(+0.42%) |
Nov 15, 2021 | 79.36 | 79.46 | 78.30 | 78.76 | 575,931 | -0.64(-0.80%) |
Nov 12, 2021 | 79.73 | 79.86 | 78.88 | 79.40 | 708,570 | -0.26(-0.33%) |
Nov 11, 2021 | 79.49 | 79.68 | 78.69 | 79.66 | 398,760 | +0.21(+0.26%) |
Nov 10, 2021 | 79.18 | 79.46 | 461,569 | +0.13(+0.17%) | ||
Nov 09, 2021 | 79.27 | 79.56 | 78.99 | 79.33 | 286,435 | +0.20(+0.25%) |
Nov 08, 2021 | 79.81 | 80.21 | 78.68 | 79.13 | 917,883 | -0.50(-0.63%) |
Nov 05, 2021 | 79.67 | 80.62 | 79.48 | 79.63 | 386,758 | +0.18(+0.22%) |
Nov 04, 2021 | 79.45 | 80.39 | 78.80 | 79.45 | 484,471 | +0.00(+0.00%) |
Nov 03, 2021 | 81.15 | 81.65 | 79.35 | 79.45 | 1,160,630 | -1.43(-1.77%) |
Nov 02, 2021 | 79.95 | 81.64 | 79.49 | 80.88 | 948,476 | +1.22(+1.53%) |