Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.06 | 74.49 | 74.35 | 44,068 | +0.41(+0.55%) | |
Jan 28, 2022 | 73.98 | 74.10 | 73.87 | 73.94 | 43,525 | -0.18(-0.25%) |
Jan 27, 2022 | 74.51 | 74.66 | 74.12 | 74.13 | 41,124 | -0.44(-0.60%) |
Jan 26, 2022 | 75.16 | 75.18 | 74.50 | 74.57 | 23,879 | -0.31(-0.42%) |
Jan 25, 2022 | 74.75 | 74.99 | 74.59 | 74.88 | 84,186 | +0.07(+0.09%) |
Jan 24, 2022 | 74.74 | 74.85 | 74.42 | 74.81 | 148,462 | -0.26(-0.35%) |
Jan 21, 2022 | 75.46 | 75.48 | 75.07 | 75.07 | 47,684 | -0.45(-0.60%) |
Jan 20, 2022 | 75.73 | 75.88 | 75.52 | 75.53 | 32,377 | -0.09(-0.11%) |
Jan 19, 2022 | 75.72 | 75.72 | 75.50 | 75.61 | 27,657 | +0.11(+0.14%) |
Jan 18, 2022 | 75.42 | 75.58 | 75.23 | 75.51 | 48,800 | +0.18(+0.24%) |
Jan 14, 2022 | 75.32 | 0 | -0.16(-0.22%) | |||
Jan 13, 2022 | 75.88 | 75.91 | 75.49 | 75.49 | 17,848 | -0.09(-0.12%) |
Jan 12, 2022 | 75.45 | 75.62 | 75.45 | 75.57 | 32,507 | +0.42(+0.57%) |
Jan 11, 2022 | 74.71 | 75.19 | 74.70 | 75.15 | 96,575 | +0.60(+0.80%) |
Jan 10, 2022 | 74.58 | 74.68 | 74.45 | 74.55 | 35,873 | -0.22(-0.30%) |
Jan 07, 2022 | 74.36 | 74.84 | 74.31 | 74.77 | 136,431 | +0.54(+0.72%) |
Jan 06, 2022 | 73.97 | 74.38 | 73.91 | 74.24 | 58,400 | +0.21(+0.28%) |
Jan 05, 2022 | 74.36 | 74.44 | 74.03 | 74.03 | 65,614 | -0.33(-0.44%) |
Jan 04, 2022 | 74.34 | 74.59 | 74.32 | 74.36 | 26,774 | +0.22(+0.30%) |
Jan 03, 2022 | 74.32 | 74.32 | 73.99 | 74.14 | 34,093 | -0.64(-0.85%) |
Dec 31, 2021 | 74.48 | 74.85 | 74.47 | 74.77 | 27,571 | +0.61(+0.82%) |
Dec 30, 2021 | 73.97 | 74.21 | 73.83 | 74.16 | 27,743 | +0.27(+0.37%) |
Dec 29, 2021 | 73.76 | 73.89 | 73.75 | 73.89 | 21,719 | +0.16(+0.22%) |
Dec 28, 2021 | 73.87 | 73.88 | 73.65 | 73.73 | 297,470 | -0.17(-0.24%) |
Dec 27, 2021 | 73.70 | 74.01 | 73.70 | 73.90 | 356,654 | +0.12(+0.16%) |
Dec 23, 2021 | 73.72 | 73.86 | 73.62 | 73.79 | 44,290 | +0.14(+0.20%) |
Dec 22, 2021 | 73.35 | 73.67 | 73.34 | 73.64 | 34,184 | +0.43(+0.59%) |
Dec 21, 2021 | 73.10 | 73.21 | 73.07 | 73.21 | 46,051 | +0.14(+0.20%) |
Dec 20, 2021 | 73.03 | 73.07 | 72.92 | 73.06 | 35,075 | -0.23(-0.32%) |
Dec 17, 2021 | 73.66 | 73.72 | 73.30 | 73.30 | 23,721 | -0.68(-0.91%) |
Dec 16, 2021 | 73.95 | 74.01 | 73.81 | 73.97 | 36,094 | +0.39(+0.52%) |
Dec 15, 2021 | 73.37 | 73.64 | 73.10 | 73.59 | 57,339 | +0.05(+0.07%) |
Dec 14, 2021 | 73.63 | 73.75 | 73.49 | 73.54 | 149,046 | -0.20(-0.27%) |
Dec 13, 2021 | 74.02 | 74.02 | 73.73 | 73.74 | 23,591 | -0.51(-0.68%) |
Dec 10, 2021 | 74.35 | 74.39 | 74.24 | 74.25 | 29,444 | -0.09(-0.12%) |
Dec 09, 2021 | 74.55 | 74.55 | 74.33 | 74.34 | 73,766 | -0.42(-0.56%) |
Dec 08, 2021 | 74.97 | 74.98 | 74.65 | 74.75 | 53,107 | -0.01(-0.01%) |
Dec 07, 2021 | 74.56 | 74.78 | 74.56 | 74.76 | 161,046 | +0.67(+0.90%) |
Dec 06, 2021 | 74.10 | 74.13 | 73.87 | 74.10 | 183,082 | +0.42(+0.58%) |
Dec 03, 2021 | 74.17 | 74.17 | 73.60 | 73.67 | 154,182 | -0.13(-0.17%) |
Dec 02, 2021 | 73.68 | 73.83 | 73.65 | 73.80 | 30,723 | +0.08(+0.10%) |
Dec 01, 2021 | 74.26 | 74.31 | 73.70 | 73.72 | 30,801 | -0.25(-0.34%) |
Nov 30, 2021 | 74.15 | 74.15 | 74.03 | 73.97 | 28,589 | -0.14(-0.20%) |
Nov 29, 2021 | 74.10 | 74.13 | 73.90 | 74.12 | 33,077 | +0.14(+0.18%) |
Nov 26, 2021 | 74.05 | 74.13 | 73.88 | 73.98 | 43,041 | -0.71(-0.96%) |
Nov 24, 2021 | 74.50 | 74.73 | 74.49 | 74.70 | 95,638 | +0.08(+0.10%) |
Nov 23, 2021 | 74.36 | 74.66 | 74.36 | 74.62 | 43,133 | +0.17(+0.23%) |
Nov 22, 2021 | 74.63 | 74.69 | 74.44 | 74.44 | 75,163 | -0.30(-0.40%) |
Nov 19, 2021 | 74.94 | 74.95 | 74.71 | 74.74 | 55,076 | -0.30(-0.40%) |
Nov 18, 2021 | 74.92 | 75.05 | 75.00 | 75.04 | 67,499 | +0.08(+0.10%) |
Nov 17, 2021 | 75.16 | 75.20 | 74.93 | 74.97 | 66,210 | -0.29(-0.38%) |
Nov 16, 2021 | 75.34 | 75.44 | 75.26 | 75.26 | 160,697 | -0.30(-0.40%) |
Nov 15, 2021 | 75.59 | 75.64 | 75.46 | 75.55 | 34,037 | +0.17(+0.23%) |
Nov 12, 2021 | 75.17 | 75.40 | 75.12 | 75.38 | 43,313 | +0.24(+0.32%) |
Nov 11, 2021 | 75.19 | 75.27 | 75.07 | 75.14 | 220,774 | -0.56(-0.74%) |
Nov 10, 2021 | 76.21 | 75.70 | 198,659 | -0.35(-0.46%) | ||
Nov 09, 2021 | 75.99 | 76.09 | 75.77 | 76.05 | 134,794 | +0.00(+0.00%) |
Nov 08, 2021 | 76.03 | 76.07 | 75.91 | 76.05 | 140,303 | -0.01(-0.01%) |
Nov 05, 2021 | 75.89 | 76.08 | 75.88 | 76.06 | 65,706 | +0.09(+0.11%) |
Nov 04, 2021 | 76.22 | 76.22 | 75.87 | 75.97 | 367,697 | -0.49(-0.64%) |
Nov 03, 2021 | 76.11 | 76.47 | 75.88 | 76.46 | 135,885 | +0.16(+0.21%) |
Nov 02, 2021 | 76.27 | 76.36 | 76.19 | 76.29 | 7,924 | -0.27(-0.36%) |