Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.90 | 71.67 | 71.61 | 16,394,432 | +0.27(+0.38%) | |
Jan 28, 2022 | 70.14 | 71.37 | 69.52 | 71.33 | 26,641,434 | +0.83(+1.18%) |
Jan 27, 2022 | 70.59 | 71.62 | 70.23 | 70.50 | 25,267,560 | +0.47(+0.67%) |
Jan 26, 2022 | 70.35 | 70.99 | 69.64 | 70.03 | 35,246,068 | -0.54(-0.76%) |
Jan 25, 2022 | 70.74 | 70.93 | 69.72 | 70.57 | 30,382,436 | -0.79(-1.11%) |
Jan 24, 2022 | 71.32 | 71.79 | 69.85 | 71.36 | 37,683,020 | -0.24(-0.33%) |
Jan 21, 2022 | 71.90 | 72.51 | 71.48 | 71.60 | 26,810,270 | +0.06(+0.08%) |
Jan 20, 2022 | 71.95 | 72.56 | 71.48 | 71.54 | 16,632,928 | -0.47(-0.65%) |
Jan 19, 2022 | 71.69 | 72.51 | 71.67 | 72.01 | 19,642,480 | +0.45(+0.63%) |
Jan 18, 2022 | 72.07 | 72.09 | 71.33 | 71.56 | 17,700,250 | -1.05(-1.44%) |
Jan 14, 2022 | 72.61 | 0 | +0.13(+0.18%) | |||
Jan 13, 2022 | 72.42 | 72.63 | 72.18 | 72.47 | 15,157,821 | +0.13(+0.18%) |
Jan 12, 2022 | 72.27 | 72.40 | 72.00 | 72.34 | 11,834,829 | +0.03(+0.04%) |
Jan 11, 2022 | 72.32 | 72.38 | 71.52 | 72.31 | 20,764,366 | -0.08(-0.12%) |
Jan 10, 2022 | 72.86 | 73.01 | 72.16 | 72.40 | 19,709,888 | -0.57(-0.79%) |
Jan 07, 2022 | 72.79 | 73.26 | 72.59 | 72.97 | 13,420,984 | +0.08(+0.10%) |
Jan 06, 2022 | 73.05 | 73.50 | 72.80 | 72.90 | 26,548,548 | -0.20(-0.27%) |
Jan 05, 2022 | 73.07 | 73.69 | 73.04 | 73.10 | 31,559,306 | -0.07(-0.09%) |
Jan 04, 2022 | 72.65 | 73.39 | 72.63 | 73.16 | 24,471,032 | +0.49(+0.67%) |
Jan 03, 2022 | 72.26 | 72.71 | 71.65 | 72.67 | 23,679,620 | -0.01(-0.01%) |
Dec 31, 2021 | 72.14 | 72.80 | 72.11 | 72.68 | 11,976,743 | +0.49(+0.68%) |
Dec 30, 2021 | 72.60 | 72.66 | 72.14 | 72.19 | 7,217,305 | -0.23(-0.31%) |
Dec 29, 2021 | 72.16 | 72.59 | 72.04 | 72.42 | 8,370,344 | +0.33(+0.46%) |
Dec 28, 2021 | 71.60 | 72.16 | 71.60 | 72.09 | 7,729,024 | +0.41(+0.57%) |
Dec 27, 2021 | 70.98 | 71.68 | 70.98 | 71.68 | 7,790,561 | +0.75(+1.06%) |
Dec 23, 2021 | 70.94 | 71.17 | 70.82 | 70.93 | 8,581,864 | +0.16(+0.23%) |
Dec 22, 2021 | 70.30 | 70.80 | 70.02 | 70.77 | 8,116,292 | +0.44(+0.63%) |
Dec 21, 2021 | 70.42 | 70.47 | 69.91 | 70.33 | 12,594,521 | -0.09(-0.13%) |
Dec 20, 2021 | 69.86 | 70.45 | 69.84 | 70.42 | 14,975,214 | +0.02(+0.03%) |
Dec 17, 2021 | 71.37 | 71.73 | 70.36 | 70.40 | 25,433,662 | -1.23(-1.71%) |
Dec 16, 2021 | 71.06 | 71.88 | 71.05 | 71.63 | 15,485,964 | +0.51(+0.71%) |
Dec 15, 2021 | 70.42 | 71.20 | 70.39 | 71.12 | 22,727,450 | +0.71(+1.01%) |
Dec 14, 2021 | 70.22 | 70.52 | 69.95 | 70.41 | 17,142,066 | +0.05(+0.07%) |
Dec 13, 2021 | 69.43 | 70.58 | 69.33 | 70.36 | 17,643,274 | +0.91(+1.31%) |
Dec 10, 2021 | 68.70 | 69.50 | 68.58 | 69.45 | 11,632,600 | +1.15(+1.69%) |
Dec 09, 2021 | 68.11 | 68.55 | 67.82 | 68.30 | 9,201,284 | +0.19(+0.27%) |
Dec 08, 2021 | 68.22 | 68.52 | 67.53 | 68.11 | 15,477,935 | -0.22(-0.32%) |
Dec 07, 2021 | 68.29 | 68.67 | 68.16 | 68.33 | 14,067,336 | +0.15(+0.22%) |
Dec 06, 2021 | 67.48 | 68.43 | 67.47 | 68.18 | 19,786,674 | +1.18(+1.76%) |
Dec 03, 2021 | 66.54 | 67.10 | 66.35 | 67.00 | 24,427,004 | +0.82(+1.24%) |
Dec 02, 2021 | 65.71 | 66.60 | 65.71 | 66.18 | 19,977,308 | +0.69(+1.06%) |
Dec 01, 2021 | 66.25 | 66.80 | 65.46 | 65.48 | 24,458,916 | -0.32(-0.48%) |
Nov 30, 2021 | 67.11 | 67.17 | 65.66 | 65.80 | 25,328,162 | -1.73(-2.56%) |
Nov 29, 2021 | 67.44 | 67.80 | 67.10 | 67.53 | 14,577,517 | +0.17(+0.25%) |
Nov 26, 2021 | 67.77 | 68.08 | 67.12 | 67.37 | 12,514,502 | -0.86(-1.26%) |
Nov 24, 2021 | 68.34 | 68.44 | 67.92 | 68.23 | 10,209,880 | -0.21(-0.30%) |
Nov 23, 2021 | 67.99 | 68.55 | 67.88 | 68.43 | 14,319,843 | +0.45(+0.66%) |
Nov 22, 2021 | 67.53 | 68.45 | 67.46 | 67.98 | 14,340,978 | +0.53(+0.79%) |
Nov 19, 2021 | 67.84 | 67.86 | 67.41 | 67.45 | 12,737,186 | -0.24(-0.36%) |
Nov 18, 2021 | 67.76 | 67.68 | 67.37 | 67.69 | 12,037,991 | -0.24(-0.36%) |
Nov 17, 2021 | 68.02 | 68.15 | 67.82 | 67.94 | 11,125,250 | -0.15(-0.22%) |
Nov 16, 2021 | 68.47 | 68.70 | 68.06 | 68.09 | 7,003,461 | -0.43(-0.63%) |
Nov 15, 2021 | 68.31 | 68.59 | 68.18 | 68.52 | 6,816,491 | +0.33(+0.48%) |
Nov 12, 2021 | 68.33 | 68.51 | 68.08 | 68.19 | 7,979,335 | +0.00(+0.00%) |
Nov 11, 2021 | 68.28 | 68.32 | 68.03 | 68.19 | 6,750,056 | -0.05(-0.07%) |
Nov 10, 2021 | 68.10 | 68.24 | 12,124,477 | +0.21(+0.30%) | ||
Nov 09, 2021 | 67.82 | 68.10 | 67.59 | 68.03 | 14,450,063 | +0.23(+0.35%) |
Nov 08, 2021 | 68.37 | 68.41 | 67.48 | 67.80 | 13,687,396 | -0.54(-0.79%) |
Nov 05, 2021 | 68.21 | 68.45 | 68.08 | 68.34 | 10,606,205 | +0.39(+0.58%) |
Nov 04, 2021 | 67.64 | 68.01 | 67.46 | 67.95 | 12,499,773 | +0.07(+0.10%) |
Nov 03, 2021 | 67.26 | 67.88 | 67.22 | 67.88 | 11,185,224 | +0.63(+0.93%) |
Nov 02, 2021 | 66.84 | 67.40 | 66.65 | 67.25 | 10,620,688 | +0.45(+0.67%) |