Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.79 | 72.85 | 72.84 | 8,065,740 | +1.76(+2.48%) | |
Jan 28, 2022 | 69.55 | 71.09 | 68.40 | 71.08 | 4,518,330 | +1.66(+2.40%) |
Jan 27, 2022 | 71.02 | 71.79 | 69.03 | 69.42 | 8,661,099 | -1.06(-1.50%) |
Jan 26, 2022 | 72.98 | 73.88 | 69.68 | 70.47 | 11,205,470 | -1.71(-2.37%) |
Jan 25, 2022 | 72.27 | 72.91 | 70.90 | 72.19 | 8,546,223 | -1.38(-1.88%) |
Jan 24, 2022 | 69.76 | 73.74 | 69.39 | 73.57 | 13,851,475 | +2.30(+3.23%) |
Jan 21, 2022 | 71.82 | 73.20 | 71.19 | 71.27 | 7,205,199 | -0.81(-1.13%) |
Jan 20, 2022 | 74.25 | 74.88 | 71.99 | 72.08 | 5,021,609 | -1.52(-2.06%) |
Jan 19, 2022 | 75.05 | 75.64 | 73.51 | 73.59 | 5,606,818 | -1.39(-1.85%) |
Jan 18, 2022 | 76.31 | 76.36 | 74.78 | 74.98 | 4,208,317 | -2.20(-2.85%) |
Jan 14, 2022 | 77.19 | 0 | -1.64(-2.09%) | |||
Jan 13, 2022 | 80.11 | 80.72 | 78.63 | 78.83 | 3,977,881 | -0.32(-0.41%) |
Jan 12, 2022 | 79.66 | 80.15 | 78.60 | 79.15 | 3,257,027 | -0.03(-0.04%) |
Jan 11, 2022 | 78.02 | 79.25 | 77.21 | 79.18 | 4,520,373 | +1.40(+1.80%) |
Jan 10, 2022 | 77.17 | 77.85 | 76.01 | 77.78 | 5,184,351 | -0.22(-0.28%) |
Jan 07, 2022 | 80.60 | 80.72 | 77.97 | 78.00 | 4,202,705 | -2.78(-3.44%) |
Jan 06, 2022 | 81.13 | 81.28 | 79.96 | 80.78 | 4,217,847 | -0.21(-0.25%) |
Jan 05, 2022 | 83.09 | 83.72 | 80.96 | 80.98 | 4,890,448 | -2.28(-2.74%) |
Jan 04, 2022 | 82.70 | 83.41 | 82.70 | 83.26 | 3,576,925 | +0.97(+1.18%) |
Jan 03, 2022 | 83.90 | 84.11 | 81.71 | 82.29 | 6,098,307 | -1.64(-1.96%) |
Dec 31, 2021 | 83.18 | 84.27 | 82.91 | 83.94 | 2,316,445 | +0.71(+0.86%) |
Dec 30, 2021 | 83.85 | 84.21 | 83.13 | 83.22 | 1,738,247 | -0.51(-0.61%) |
Dec 29, 2021 | 82.89 | 83.93 | 82.89 | 83.73 | 1,761,075 | +0.77(+0.93%) |
Dec 28, 2021 | 82.64 | 83.46 | 82.64 | 82.96 | 2,527,427 | +0.23(+0.27%) |
Dec 27, 2021 | 81.94 | 82.73 | 81.53 | 82.73 | 1,354,837 | +1.19(+1.46%) |
Dec 23, 2021 | 81.28 | 81.78 | 81.23 | 81.54 | 1,786,182 | +0.45(+0.56%) |
Dec 22, 2021 | 79.87 | 81.21 | 79.87 | 81.09 | 3,113,249 | +1.17(+1.47%) |
Dec 21, 2021 | 78.62 | 79.94 | 78.44 | 79.92 | 5,524,719 | +2.05(+2.63%) |
Dec 20, 2021 | 78.74 | 78.82 | 76.92 | 77.87 | 9,960,006 | -1.81(-2.27%) |
Dec 17, 2021 | 80.97 | 81.19 | 79.51 | 79.68 | 12,912,516 | -1.90(-2.32%) |
Dec 16, 2021 | 82.93 | 83.03 | 81.25 | 81.58 | 4,306,672 | -1.32(-1.59%) |
Dec 15, 2021 | 81.44 | 82.93 | 80.85 | 82.89 | 4,732,729 | +1.25(+1.53%) |
Dec 14, 2021 | 81.99 | 82.40 | 81.14 | 81.64 | 3,883,222 | -1.05(-1.26%) |
Dec 13, 2021 | 84.41 | 84.61 | 82.65 | 82.69 | 2,996,680 | -1.59(-1.89%) |
Dec 10, 2021 | 83.73 | 84.29 | 83.15 | 84.28 | 3,328,366 | +0.77(+0.92%) |
Dec 09, 2021 | 84.06 | 84.61 | 83.49 | 83.51 | 2,186,004 | -0.33(-0.40%) |
Dec 08, 2021 | 83.71 | 84.04 | 83.20 | 83.84 | 2,124,149 | +0.44(+0.53%) |
Dec 07, 2021 | 83.30 | 84.18 | 83.00 | 83.40 | 2,362,331 | +1.09(+1.33%) |
Dec 06, 2021 | 81.55 | 82.82 | 81.24 | 82.31 | 4,009,504 | +1.62(+2.01%) |
Dec 03, 2021 | 81.20 | 81.58 | 79.96 | 80.69 | 4,554,976 | -0.28(-0.35%) |
Dec 02, 2021 | 78.77 | 81.32 | 78.69 | 80.97 | 4,075,718 | +2.69(+3.43%) |
Dec 01, 2021 | 79.83 | 80.74 | 78.28 | 78.28 | 3,524,381 | -0.19(-0.24%) |
Nov 30, 2021 | 79.93 | 80.58 | 78.28 | 78.47 | 3,928,018 | -2.00(-2.49%) |
Nov 29, 2021 | 81.05 | 81.32 | 79.84 | 80.47 | 2,213,717 | +0.06(+0.07%) |
Nov 26, 2021 | 80.10 | 81.26 | 79.79 | 80.41 | 2,213,959 | -1.49(-1.82%) |
Nov 24, 2021 | 81.78 | 82.16 | 81.35 | 81.91 | 2,477,607 | -0.14(-0.17%) |
Nov 23, 2021 | 81.83 | 82.26 | 81.05 | 82.04 | 2,102,267 | -0.05(-0.06%) |
Nov 22, 2021 | 82.42 | 83.08 | 82.04 | 82.09 | 1,977,208 | -0.02(-0.02%) |
Nov 19, 2021 | 81.60 | 83.17 | 81.60 | 82.11 | 1,936,561 | +0.19(+0.23%) |
Nov 18, 2021 | 82.07 | 81.96 | 81.76 | 81.93 | 2,033,299 | +0.23(+0.29%) |
Nov 17, 2021 | 82.00 | 82.12 | 81.18 | 81.69 | 1,452,128 | -0.11(-0.13%) |
Nov 16, 2021 | 80.66 | 82.15 | 80.58 | 81.80 | 1,742,661 | +1.55(+1.94%) |
Nov 15, 2021 | 80.97 | 80.97 | 80.09 | 80.25 | 996,603 | -0.30(-0.38%) |
Nov 12, 2021 | 79.45 | 80.67 | 79.20 | 80.55 | 1,935,732 | +1.57(+1.99%) |
Nov 11, 2021 | 79.02 | 79.27 | 78.68 | 78.98 | 947,957 | +0.42(+0.53%) |
Nov 10, 2021 | 79.47 | 78.56 | 2,036,543 | -1.19(-1.49%) | ||
Nov 09, 2021 | 78.45 | 79.92 | 78.44 | 79.75 | 1,739,501 | +1.48(+1.88%) |
Nov 08, 2021 | 78.51 | 78.97 | 77.74 | 78.27 | 1,673,769 | +0.06(+0.07%) |
Nov 05, 2021 | 78.16 | 78.86 | 77.88 | 78.21 | 1,396,136 | +0.59(+0.76%) |
Nov 04, 2021 | 77.43 | 78.74 | 77.36 | 77.63 | 1,879,845 | +0.72(+0.94%) |
Nov 03, 2021 | 76.27 | 77.61 | 76.27 | 76.91 | 1,225,559 | +0.54(+0.70%) |
Nov 02, 2021 | 76.72 | 76.75 | 75.99 | 76.37 | 1,705,227 | -0.34(-0.45%) |