Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.93 | 76.13 | 76.06 | 5,206,853 | +0.90(+1.20%) | |
Jan 28, 2022 | 73.41 | 75.15 | 72.91 | 75.16 | 6,936,664 | +1.76(+2.40%) |
Jan 27, 2022 | 73.98 | 74.68 | 73.18 | 73.40 | 11,784,822 | -0.02(-0.03%) |
Jan 26, 2022 | 74.70 | 75.07 | 72.96 | 73.42 | 8,613,379 | -0.89(-1.20%) |
Jan 25, 2022 | 74.64 | 74.99 | 73.68 | 74.31 | 4,884,256 | -1.22(-1.61%) |
Jan 24, 2022 | 74.55 | 75.60 | 73.32 | 75.53 | 13,209,139 | +0.34(+0.45%) |
Jan 21, 2022 | 75.89 | 76.38 | 75.16 | 75.19 | 6,134,805 | -0.78(-1.03%) |
Jan 20, 2022 | 76.94 | 77.54 | 75.92 | 75.97 | 4,738,891 | -0.72(-0.94%) |
Jan 19, 2022 | 76.89 | 77.50 | 76.66 | 76.69 | 4,415,136 | -0.09(-0.12%) |
Jan 18, 2022 | 77.11 | 77.15 | 76.59 | 76.78 | 4,305,004 | -0.80(-1.03%) |
Jan 14, 2022 | 77.58 | 0 | -0.33(-0.42%) | |||
Jan 13, 2022 | 78.82 | 78.82 | 77.80 | 77.91 | 4,252,906 | -0.80(-1.02%) |
Jan 12, 2022 | 78.66 | 78.86 | 78.41 | 78.71 | 2,878,994 | +0.09(+0.11%) |
Jan 11, 2022 | 78.29 | 78.62 | 77.69 | 78.62 | 3,129,137 | +0.27(+0.34%) |
Jan 10, 2022 | 78.14 | 78.38 | 77.49 | 78.35 | 4,250,949 | -0.20(-0.25%) |
Jan 07, 2022 | 78.75 | 78.80 | 78.44 | 78.55 | 3,019,145 | -0.29(-0.37%) |
Jan 06, 2022 | 78.96 | 79.34 | 78.76 | 78.84 | 4,462,041 | -0.33(-0.42%) |
Jan 05, 2022 | 80.06 | 80.33 | 79.13 | 79.17 | 3,367,708 | -0.96(-1.20%) |
Jan 04, 2022 | 80.39 | 80.50 | 79.92 | 80.13 | 2,209,141 | -0.27(-0.34%) |
Jan 03, 2022 | 80.84 | 80.84 | 79.73 | 80.40 | 2,768,766 | -0.50(-0.62%) |
Dec 31, 2021 | 81.03 | 81.21 | 80.86 | 80.90 | 1,747,157 | -0.10(-0.12%) |
Dec 30, 2021 | 81.19 | 81.33 | 80.93 | 81.00 | 1,708,776 | -0.04(-0.05%) |
Dec 29, 2021 | 80.78 | 81.19 | 80.70 | 81.04 | 1,982,058 | +0.35(+0.43%) |
Dec 28, 2021 | 80.64 | 80.86 | 80.57 | 80.69 | 1,977,473 | +0.12(+0.15%) |
Dec 27, 2021 | 79.86 | 80.57 | 79.75 | 80.57 | 1,748,946 | +0.90(+1.13%) |
Dec 23, 2021 | 79.47 | 79.90 | 79.47 | 79.67 | 2,374,251 | +0.30(+0.38%) |
Dec 22, 2021 | 78.73 | 79.37 | 78.66 | 79.37 | 2,416,053 | +0.56(+0.71%) |
Dec 21, 2021 | 78.61 | 78.81 | 78.11 | 78.81 | 2,006,405 | +0.57(+0.73%) |
Dec 20, 2021 | 78.16 | 78.31 | 77.62 | 78.24 | 3,333,478 | -0.37(-0.47%) |
Dec 17, 2021 | 79.20 | 79.42 | 78.55 | 78.61 | 3,787,750 | -0.87(-1.09%) |
Dec 16, 2021 | 79.53 | 79.82 | 79.22 | 79.48 | 5,875,100 | +0.12(+0.15%) |
Dec 15, 2021 | 78.27 | 79.38 | 78.26 | 79.36 | 3,835,741 | +1.11(+1.42%) |
Dec 14, 2021 | 78.33 | 78.54 | 77.88 | 78.25 | 2,823,712 | -0.53(-0.67%) |
Dec 13, 2021 | 78.36 | 79.03 | 78.28 | 78.78 | 3,221,913 | +0.09(+0.11%) |
Dec 10, 2021 | 78.27 | 78.69 | 78.19 | 78.69 | 3,295,868 | +0.82(+1.05%) |
Dec 09, 2021 | 77.98 | 78.19 | 77.84 | 77.87 | 1,823,502 | -0.28(-0.36%) |
Dec 08, 2021 | 78.21 | 78.27 | 77.72 | 78.15 | 2,627,376 | +0.10(+0.13%) |
Dec 07, 2021 | 77.72 | 78.19 | 77.72 | 78.05 | 3,509,047 | +0.80(+1.04%) |
Dec 06, 2021 | 77.00 | 77.48 | 76.87 | 77.25 | 4,656,576 | +0.65(+0.85%) |
Dec 03, 2021 | 76.94 | 77.09 | 76.02 | 76.60 | 7,789,091 | -0.11(-0.14%) |
Dec 02, 2021 | 75.63 | 77.00 | 75.59 | 76.71 | 6,754,936 | +1.27(+1.68%) |
Dec 01, 2021 | 76.58 | 77.21 | 75.43 | 75.44 | 7,577,115 | -0.52(-0.68%) |
Nov 30, 2021 | 77.24 | 77.42 | 75.91 | 75.96 | 6,606,504 | -1.65(-2.13%) |
Nov 29, 2021 | 77.54 | 77.94 | 77.25 | 77.61 | 2,951,138 | +0.63(+0.82%) |
Nov 26, 2021 | 77.29 | 77.89 | 76.78 | 76.98 | 2,855,947 | -0.95(-1.22%) |
Nov 24, 2021 | 77.56 | 77.93 | 77.38 | 77.93 | 2,233,682 | +0.19(+0.24%) |
Nov 23, 2021 | 77.49 | 77.80 | 77.22 | 77.74 | 3,773,424 | +0.12(+0.15%) |
Nov 22, 2021 | 78.02 | 78.17 | 77.59 | 77.62 | 3,326,156 | -0.30(-0.39%) |
Nov 19, 2021 | 78.23 | 78.34 | 77.86 | 77.92 | 2,291,178 | -0.09(-0.12%) |
Nov 18, 2021 | 78.22 | 78.04 | 77.66 | 78.01 | 2,690,998 | -0.18(-0.23%) |
Nov 17, 2021 | 78.33 | 78.33 | 78.03 | 78.19 | 4,331,579 | -0.25(-0.32%) |
Nov 16, 2021 | 78.16 | 78.68 | 78.16 | 78.44 | 3,641,920 | +0.23(+0.29%) |
Nov 15, 2021 | 78.35 | 78.35 | 78.07 | 78.21 | 2,975,970 | +0.05(+0.06%) |
Nov 12, 2021 | 77.90 | 78.29 | 77.75 | 78.16 | 2,000,802 | +0.49(+0.63%) |
Nov 11, 2021 | 77.95 | 77.95 | 77.52 | 77.67 | 1,735,175 | -0.11(-0.14%) |
Nov 10, 2021 | 77.73 | 77.78 | 3,352,540 | -0.02(-0.03%) | ||
Nov 09, 2021 | 77.80 | 77.95 | 77.61 | 77.80 | 5,084,422 | -0.05(-0.06%) |
Nov 08, 2021 | 77.95 | 77.98 | 77.49 | 77.85 | 4,920,331 | +0.07(+0.09%) |
Nov 05, 2021 | 78.18 | 78.25 | 77.50 | 77.78 | 6,834,844 | -0.39(-0.50%) |
Nov 04, 2021 | 78.11 | 78.27 | 77.89 | 78.17 | 3,838,568 | +0.10(+0.13%) |
Nov 03, 2021 | 77.75 | 78.09 | 77.51 | 78.07 | 3,361,257 | +0.20(+0.26%) |
Nov 02, 2021 | 77.48 | 77.90 | 77.46 | 77.87 | 4,221,213 | +0.41(+0.53%) |