Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.10 | 68.75 | 68.70 | 5,201,391 | +0.48(+0.71%) | |
Jan 28, 2022 | 67.47 | 68.24 | 66.60 | 68.22 | 4,074,171 | +0.58(+0.85%) |
Jan 27, 2022 | 69.13 | 69.76 | 67.36 | 67.64 | 4,241,949 | -0.90(-1.31%) |
Jan 26, 2022 | 69.63 | 71.09 | 67.95 | 68.54 | 5,698,440 | -0.46(-0.67%) |
Jan 25, 2022 | 68.73 | 69.22 | 66.89 | 69.01 | 5,746,311 | -0.76(-1.08%) |
Jan 24, 2022 | 67.29 | 70.06 | 66.68 | 69.76 | 5,887,771 | +1.01(+1.47%) |
Jan 21, 2022 | 68.80 | 69.84 | 68.15 | 68.75 | 4,827,349 | +0.02(+0.03%) |
Jan 20, 2022 | 70.23 | 70.91 | 68.61 | 68.73 | 4,140,640 | -0.95(-1.37%) |
Jan 19, 2022 | 70.90 | 71.54 | 69.55 | 69.69 | 3,394,615 | -0.97(-1.38%) |
Jan 18, 2022 | 71.82 | 71.82 | 70.01 | 70.66 | 4,581,663 | -1.72(-2.38%) |
Jan 14, 2022 | 72.38 | 0 | -1.77(-2.38%) | |||
Jan 13, 2022 | 75.42 | 76.07 | 73.88 | 74.15 | 2,806,550 | -1.51(-2.00%) |
Jan 12, 2022 | 76.03 | 76.58 | 75.28 | 75.66 | 2,610,442 | +0.44(+0.59%) |
Jan 11, 2022 | 74.37 | 75.28 | 73.37 | 75.22 | 2,663,893 | +1.09(+1.47%) |
Jan 10, 2022 | 73.99 | 74.52 | 72.19 | 74.13 | 2,995,944 | -0.81(-1.08%) |
Jan 07, 2022 | 75.87 | 76.11 | 74.91 | 74.94 | 2,919,234 | -1.05(-1.38%) |
Jan 06, 2022 | 75.02 | 76.58 | 74.75 | 75.99 | 3,093,046 | +1.28(+1.71%) |
Jan 05, 2022 | 75.96 | 76.45 | 74.64 | 74.72 | 3,114,447 | -1.24(-1.63%) |
Jan 04, 2022 | 75.59 | 76.99 | 75.29 | 75.95 | 3,111,293 | +0.94(+1.25%) |
Jan 03, 2022 | 76.75 | 77.00 | 74.42 | 75.02 | 3,806,670 | -1.85(-2.41%) |
Dec 31, 2021 | 76.65 | 77.31 | 76.51 | 76.87 | 2,121,493 | +0.29(+0.38%) |
Dec 30, 2021 | 76.79 | 77.23 | 76.47 | 76.58 | 1,648,731 | +0.01(+0.01%) |
Dec 29, 2021 | 76.12 | 76.63 | 76.10 | 76.57 | 2,886,363 | +0.57(+0.75%) |
Dec 28, 2021 | 75.39 | 76.21 | 75.39 | 76.00 | 1,880,728 | +0.61(+0.82%) |
Dec 27, 2021 | 74.38 | 75.41 | 74.03 | 75.39 | 1,487,448 | +1.54(+2.09%) |
Dec 23, 2021 | 73.79 | 74.48 | 73.75 | 73.85 | 1,874,684 | +0.42(+0.57%) |
Dec 22, 2021 | 72.95 | 73.60 | 72.82 | 73.43 | 3,954,353 | +0.47(+0.65%) |
Dec 21, 2021 | 72.42 | 73.20 | 71.81 | 72.96 | 2,467,704 | +1.16(+1.62%) |
Dec 20, 2021 | 72.03 | 72.22 | 70.30 | 71.79 | 3,450,054 | -1.05(-1.44%) |
Dec 17, 2021 | 74.56 | 74.65 | 72.62 | 72.84 | 6,383,345 | -1.62(-2.17%) |
Dec 16, 2021 | 74.47 | 75.17 | 74.02 | 74.46 | 2,901,596 | +0.43(+0.58%) |
Dec 15, 2021 | 73.34 | 74.15 | 72.39 | 74.03 | 3,659,280 | +0.81(+1.11%) |
Dec 14, 2021 | 73.84 | 74.63 | 72.56 | 73.22 | 2,981,982 | -1.05(-1.42%) |
Dec 13, 2021 | 74.81 | 75.04 | 73.90 | 74.27 | 2,955,212 | -0.40(-0.53%) |
Dec 10, 2021 | 74.50 | 74.82 | 74.02 | 74.67 | 2,496,809 | +0.32(+0.43%) |
Dec 09, 2021 | 74.70 | 75.28 | 74.28 | 74.35 | 2,538,335 | -0.53(-0.70%) |
Dec 08, 2021 | 74.67 | 75.18 | 74.29 | 74.87 | 2,662,711 | +0.37(+0.49%) |
Dec 07, 2021 | 74.55 | 75.29 | 73.80 | 74.51 | 2,637,798 | +0.90(+1.23%) |
Dec 06, 2021 | 74.24 | 74.41 | 73.60 | 73.60 | 3,385,087 | +0.23(+0.31%) |
Dec 03, 2021 | 72.58 | 73.57 | 72.10 | 73.38 | 4,371,927 | +1.21(+1.68%) |
Dec 02, 2021 | 71.04 | 72.59 | 71.04 | 72.16 | 3,602,169 | +1.59(+2.25%) |
Dec 01, 2021 | 71.91 | 73.36 | 70.54 | 70.57 | 3,923,651 | +0.20(+0.28%) |
Nov 30, 2021 | 73.32 | 73.33 | 70.20 | 70.38 | 7,944,645 | -3.39(-4.59%) |
Nov 29, 2021 | 73.65 | 74.18 | 73.22 | 73.76 | 3,033,636 | +0.88(+1.21%) |
Nov 26, 2021 | 73.07 | 73.66 | 72.44 | 72.88 | 2,002,614 | -1.38(-1.86%) |
Nov 24, 2021 | 74.03 | 74.74 | 73.81 | 74.26 | 2,292,797 | -0.29(-0.39%) |
Nov 23, 2021 | 74.71 | 75.36 | 73.94 | 74.55 | 3,069,959 | -0.42(-0.56%) |
Nov 22, 2021 | 76.35 | 76.38 | 74.90 | 74.98 | 5,311,170 | -1.13(-1.48%) |
Nov 19, 2021 | 75.57 | 76.39 | 75.36 | 76.11 | 3,391,564 | +0.48(+0.63%) |
Nov 18, 2021 | 75.26 | 75.70 | 75.50 | 75.63 | 4,217,515 | +0.71(+0.94%) |
Nov 17, 2021 | 75.05 | 75.35 | 74.32 | 74.92 | 3,941,346 | -0.09(-0.13%) |
Nov 16, 2021 | 73.72 | 75.32 | 73.72 | 75.02 | 3,569,038 | +1.28(+1.74%) |
Nov 15, 2021 | 73.27 | 74.48 | 73.27 | 73.74 | 4,538,791 | +0.12(+0.17%) |
Nov 12, 2021 | 72.19 | 73.69 | 71.89 | 73.61 | 2,793,370 | +1.90(+2.65%) |
Nov 11, 2021 | 71.72 | 71.95 | 71.37 | 71.71 | 1,794,298 | +0.03(+0.04%) |
Nov 10, 2021 | 71.45 | 71.68 | 2,642,118 | +1.53(+2.19%) | ||
Nov 09, 2021 | 70.14 | 72.04 | 70.14 | 70.15 | 4,016,636 | +0.05(+0.07%) |
Nov 08, 2021 | 71.14 | 71.44 | 69.86 | 70.10 | 3,245,340 | -0.15(-0.21%) |
Nov 05, 2021 | 70.02 | 70.42 | 68.76 | 70.25 | 4,472,803 | +0.78(+1.12%) |
Nov 04, 2021 | 68.43 | 69.50 | 68.28 | 69.47 | 3,484,431 | +1.26(+1.85%) |
Nov 03, 2021 | 69.50 | 69.50 | 67.69 | 68.21 | 3,543,834 | -1.67(-2.38%) |
Nov 02, 2021 | 69.56 | 70.35 | 69.32 | 69.88 | 3,821,759 | +0.61(+0.88%) |