Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.25 | 84.79 | 6,825,978 | -0.13(-0.15%) | ||
Jan 28, 2022 | 83.65 | 84.96 | 82.25 | 84.93 | 6,251,659 | +0.99(+1.18%) |
Jan 27, 2022 | 84.54 | 86.01 | 83.11 | 83.94 | 7,444,046 | +0.28(+0.34%) |
Jan 26, 2022 | 84.60 | 86.04 | 82.27 | 83.66 | 10,453,924 | -1.25(-1.47%) |
Jan 25, 2022 | 79.91 | 85.31 | 79.91 | 84.91 | 11,036,673 | +2.06(+2.49%) |
Jan 24, 2022 | 80.64 | 83.02 | 79.73 | 82.85 | 9,412,900 | +0.86(+1.04%) |
Jan 21, 2022 | 83.22 | 83.50 | 81.63 | 81.99 | 6,218,545 | -1.08(-1.30%) |
Jan 20, 2022 | 84.58 | 85.40 | 82.97 | 83.07 | 5,695,087 | -1.26(-1.49%) |
Jan 19, 2022 | 85.30 | 85.88 | 84.22 | 84.33 | 5,197,974 | -0.99(-1.16%) |
Jan 18, 2022 | 85.87 | 86.40 | 84.88 | 85.32 | 6,392,904 | -1.49(-1.71%) |
Jan 14, 2022 | 86.81 | 0 | +0.72(+0.84%) | |||
Jan 13, 2022 | 85.91 | 86.93 | 85.52 | 86.08 | 5,531,987 | +0.46(+0.54%) |
Jan 12, 2022 | 85.56 | 86.07 | 85.41 | 85.62 | 4,906,613 | +0.33(+0.39%) |
Jan 11, 2022 | 84.37 | 85.41 | 83.93 | 85.29 | 4,818,135 | +0.93(+1.10%) |
Jan 10, 2022 | 85.25 | 85.36 | 83.90 | 84.36 | 5,193,749 | -0.67(-0.79%) |
Jan 07, 2022 | 84.86 | 85.90 | 84.70 | 85.03 | 5,143,059 | +0.36(+0.42%) |
Jan 06, 2022 | 84.99 | 85.49 | 84.25 | 84.67 | 5,912,762 | +0.46(+0.55%) |
Jan 05, 2022 | 84.80 | 86.05 | 84.05 | 84.21 | 7,267,392 | -0.42(-0.50%) |
Jan 04, 2022 | 82.61 | 84.68 | 82.45 | 84.63 | 6,427,710 | +2.87(+3.51%) |
Jan 03, 2022 | 80.93 | 81.93 | 80.92 | 81.77 | 5,571,565 | +0.86(+1.06%) |
Dec 31, 2021 | 80.60 | 81.16 | 80.38 | 80.91 | 2,837,574 | +0.24(+0.30%) |
Dec 30, 2021 | 80.89 | 81.32 | 80.57 | 80.67 | 2,615,243 | -0.08(-0.10%) |
Dec 29, 2021 | 80.46 | 80.92 | 80.12 | 80.75 | 2,217,651 | -0.12(-0.15%) |
Dec 28, 2021 | 79.98 | 81.18 | 79.71 | 80.87 | 3,425,218 | +0.73(+0.92%) |
Dec 27, 2021 | 79.65 | 80.29 | 79.20 | 80.14 | 2,918,259 | +0.32(+0.40%) |
Dec 23, 2021 | 79.50 | 80.10 | 79.46 | 79.82 | 2,818,607 | +0.78(+0.99%) |
Dec 22, 2021 | 78.49 | 79.67 | 78.44 | 79.04 | 4,097,775 | +0.37(+0.47%) |
Dec 21, 2021 | 76.78 | 78.90 | 76.78 | 78.67 | 7,766,025 | +2.49(+3.27%) |
Dec 20, 2021 | 76.18 | 76.48 | 74.92 | 76.18 | 6,199,426 | -1.18(-1.52%) |
Dec 17, 2021 | 77.75 | 78.05 | 76.31 | 77.36 | 9,517,627 | -0.39(-0.51%) |
Dec 16, 2021 | 79.22 | 79.46 | 77.53 | 77.75 | 4,835,671 | -0.69(-0.87%) |
Dec 15, 2021 | 78.47 | 78.71 | 77.16 | 78.44 | 5,730,810 | -0.07(-0.08%) |
Dec 14, 2021 | 78.63 | 79.67 | 78.25 | 78.50 | 6,535,919 | -0.78(-0.98%) |
Dec 13, 2021 | 80.34 | 80.80 | 79.01 | 79.28 | 4,439,386 | -1.72(-2.12%) |
Dec 10, 2021 | 81.71 | 81.78 | 80.57 | 81.01 | 3,503,993 | +0.00(+0.00%) |
Dec 09, 2021 | 80.85 | 81.39 | 80.40 | 81.01 | 4,510,835 | -0.32(-0.39%) |
Dec 08, 2021 | 80.70 | 82.41 | 80.67 | 81.32 | 7,178,185 | +1.40(+1.75%) |
Dec 07, 2021 | 79.38 | 80.67 | 79.02 | 79.92 | 5,426,335 | +1.18(+1.49%) |
Dec 06, 2021 | 77.33 | 79.34 | 76.78 | 78.75 | 5,280,160 | +2.49(+3.27%) |
Dec 03, 2021 | 76.73 | 77.20 | 75.33 | 76.26 | 6,423,194 | -0.52(-0.67%) |
Dec 02, 2021 | 75.26 | 77.31 | 74.75 | 76.77 | 6,816,658 | +2.45(+3.30%) |
Dec 01, 2021 | 77.23 | 77.23 | 74.27 | 74.32 | 9,039,948 | -1.76(-2.31%) |
Nov 30, 2021 | 77.21 | 77.56 | 75.48 | 76.08 | 8,472,916 | -1.90(-2.44%) |
Nov 29, 2021 | 79.06 | 79.40 | 77.58 | 77.98 | 6,206,346 | -0.06(-0.07%) |
Nov 26, 2021 | 78.56 | 78.59 | 76.54 | 78.03 | 7,566,362 | -3.94(-4.81%) |
Nov 24, 2021 | 81.73 | 82.25 | 81.49 | 81.97 | 3,685,233 | -0.11(-0.14%) |
Nov 23, 2021 | 82.10 | 82.49 | 81.55 | 82.09 | 6,329,359 | +0.48(+0.59%) |
Nov 22, 2021 | 80.68 | 82.39 | 80.55 | 81.61 | 7,254,107 | +1.29(+1.60%) |
Nov 19, 2021 | 81.09 | 81.09 | 79.97 | 80.32 | 5,826,883 | -1.39(-1.70%) |
Nov 18, 2021 | 81.97 | 81.98 | 81.68 | 81.71 | 4,654,785 | -0.03(-0.03%) |
Nov 17, 2021 | 82.96 | 83.23 | 81.50 | 81.74 | 4,175,941 | -1.36(-1.63%) |
Nov 16, 2021 | 83.44 | 83.95 | 83.01 | 83.09 | 4,855,805 | -0.42(-0.50%) |
Nov 15, 2021 | 83.78 | 83.78 | 83.04 | 83.51 | 3,662,397 | +0.46(+0.55%) |
Nov 12, 2021 | 83.36 | 83.42 | 82.83 | 83.06 | 3,501,909 | -0.18(-0.21%) |
Nov 11, 2021 | 84.20 | 84.51 | 82.90 | 83.23 | 5,342,626 | -1.67(-1.97%) |
Nov 10, 2021 | 85.08 | 84.91 | 3,747,948 | -0.14(-0.16%) | ||
Nov 09, 2021 | 84.79 | 85.12 | 84.09 | 85.05 | 3,608,740 | +0.26(+0.31%) |
Nov 08, 2021 | 85.35 | 85.68 | 84.41 | 84.79 | 4,781,399 | -0.44(-0.52%) |
Nov 05, 2021 | 83.91 | 85.27 | 83.31 | 85.22 | 4,632,977 | +2.92(+3.54%) |
Nov 04, 2021 | 82.57 | 83.27 | 82.03 | 82.31 | 3,970,993 | -0.57(-0.69%) |
Nov 03, 2021 | 81.34 | 82.99 | 81.27 | 82.88 | 4,438,329 | +0.81(+0.99%) |
Nov 02, 2021 | 82.75 | 83.01 | 81.50 | 82.07 | 4,872,351 | -0.70(-0.85%) |