Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.38 | 78.20 | 78.12 | 1,073,442 | +2.55(+3.38%) | |
Jan 28, 2022 | 75.29 | 75.58 | 74.50 | 75.56 | 1,159,728 | +0.21(+0.28%) |
Jan 27, 2022 | 76.32 | 76.37 | 75.35 | 75.35 | 820,771 | -1.29(-1.69%) |
Jan 26, 2022 | 78.17 | 78.17 | 76.58 | 76.65 | 1,186,121 | -1.13(-1.45%) |
Jan 25, 2022 | 77.54 | 78.10 | 77.22 | 77.77 | 2,364,841 | -0.29(-0.37%) |
Jan 24, 2022 | 78.29 | 78.29 | 76.42 | 78.06 | 1,923,893 | -0.97(-1.22%) |
Jan 21, 2022 | 80.07 | 80.18 | 78.97 | 79.03 | 723,730 | -1.34(-1.67%) |
Jan 20, 2022 | 81.17 | 81.61 | 80.20 | 80.37 | 2,409,514 | +0.78(+0.99%) |
Jan 19, 2022 | 79.90 | 80.09 | 79.55 | 79.58 | 1,156,483 | +0.14(+0.18%) |
Jan 18, 2022 | 79.28 | 79.87 | 79.28 | 79.44 | 1,110,935 | -1.27(-1.58%) |
Jan 14, 2022 | 80.71 | 0 | -0.11(-0.14%) | |||
Jan 13, 2022 | 81.64 | 81.68 | 80.75 | 80.83 | 3,443,110 | -1.07(-1.31%) |
Jan 12, 2022 | 81.70 | 82.01 | 81.36 | 81.90 | 4,503,483 | +1.22(+1.51%) |
Jan 11, 2022 | 79.54 | 80.74 | 79.36 | 80.68 | 618,262 | +1.58(+2.00%) |
Jan 10, 2022 | 78.97 | 79.35 | 78.54 | 79.10 | 1,102,836 | -0.05(-0.06%) |
Jan 07, 2022 | 78.88 | 79.26 | 78.51 | 79.15 | 993,289 | +0.74(+0.94%) |
Jan 06, 2022 | 78.20 | 78.74 | 77.89 | 78.42 | 624,356 | +0.37(+0.48%) |
Jan 05, 2022 | 78.73 | 79.34 | 78.02 | 78.04 | 1,686,150 | -1.32(-1.66%) |
Jan 04, 2022 | 79.72 | 79.82 | 79.19 | 79.36 | 1,108,492 | -0.33(-0.41%) |
Jan 03, 2022 | 79.54 | 79.76 | 78.96 | 79.69 | 658,346 | +0.56(+0.71%) |
Dec 31, 2021 | 79.50 | 79.89 | 79.10 | 79.12 | 734,604 | -0.43(-0.54%) |
Dec 30, 2021 | 78.61 | 79.75 | 78.61 | 79.55 | 1,288,000 | +0.95(+1.20%) |
Dec 29, 2021 | 78.83 | 78.90 | 78.22 | 78.61 | 1,278,135 | -0.33(-0.42%) |
Dec 28, 2021 | 79.31 | 79.31 | 78.90 | 78.94 | 772,512 | -0.18(-0.23%) |
Dec 27, 2021 | 78.99 | 79.34 | 78.85 | 79.12 | 870,413 | +0.21(+0.27%) |
Dec 23, 2021 | 78.69 | 79.07 | 78.36 | 78.91 | 1,120,667 | +0.38(+0.49%) |
Dec 22, 2021 | 78.06 | 78.55 | 77.83 | 78.53 | 1,151,840 | +0.34(+0.44%) |
Dec 21, 2021 | 77.46 | 78.21 | 77.44 | 78.19 | 1,302,115 | +1.47(+1.92%) |
Dec 20, 2021 | 76.66 | 76.91 | 76.35 | 76.71 | 1,000,658 | -1.12(-1.44%) |
Dec 17, 2021 | 77.71 | 78.19 | 77.46 | 77.83 | 1,326,095 | -0.44(-0.56%) |
Dec 16, 2021 | 79.02 | 79.27 | 78.20 | 78.27 | 1,254,948 | -0.13(-0.17%) |
Dec 15, 2021 | 78.40 | 78.49 | 77.38 | 78.41 | 1,109,685 | -0.40(-0.51%) |
Dec 14, 2021 | 78.50 | 78.90 | 78.35 | 78.81 | 1,916,152 | -0.20(-0.25%) |
Dec 13, 2021 | 79.72 | 79.72 | 78.76 | 79.01 | 1,608,726 | -1.19(-1.48%) |
Dec 10, 2021 | 80.13 | 80.37 | 79.99 | 80.20 | 862,575 | -0.03(-0.03%) |
Dec 09, 2021 | 80.27 | 80.63 | 80.09 | 80.23 | 1,527,259 | -0.26(-0.32%) |
Dec 08, 2021 | 80.04 | 80.65 | 79.86 | 80.48 | 1,597,417 | +0.44(+0.55%) |
Dec 07, 2021 | 79.85 | 80.09 | 79.72 | 80.04 | 1,511,801 | +1.31(+1.66%) |
Dec 06, 2021 | 77.87 | 78.73 | 77.58 | 78.73 | 1,128,281 | +0.75(+0.96%) |
Dec 03, 2021 | 78.99 | 79.03 | 77.66 | 77.98 | 1,470,455 | -1.19(-1.51%) |
Dec 02, 2021 | 79.26 | 79.52 | 78.77 | 79.18 | 1,504,108 | +0.86(+1.10%) |
Dec 01, 2021 | 79.33 | 79.78 | 78.31 | 78.31 | 959,720 | +0.07(+0.08%) |
Nov 30, 2021 | 78.14 | 78.70 | 78.14 | 78.25 | 1,295,403 | -0.22(-0.28%) |
Nov 29, 2021 | 78.85 | 78.87 | 78.19 | 78.46 | 3,067,635 | +0.12(+0.16%) |
Nov 26, 2021 | 78.75 | 78.82 | 77.93 | 78.34 | 1,934,419 | -2.40(-2.97%) |
Nov 24, 2021 | 80.35 | 80.77 | 80.19 | 80.73 | 1,673,245 | -0.08(-0.09%) |
Nov 23, 2021 | 81.04 | 81.31 | 80.57 | 80.81 | 855,119 | -0.24(-0.30%) |
Nov 22, 2021 | 81.43 | 81.75 | 80.96 | 81.05 | 782,393 | -0.34(-0.42%) |
Nov 19, 2021 | 81.42 | 81.82 | 81.35 | 81.39 | 626,235 | +0.04(+0.05%) |
Nov 18, 2021 | 81.43 | 81.40 | 80.95 | 81.35 | 1,007,957 | -0.86(-1.05%) |
Nov 17, 2021 | 82.78 | 83.04 | 82.03 | 82.22 | 836,888 | -0.45(-0.55%) |
Nov 16, 2021 | 82.69 | 82.84 | 82.42 | 82.67 | 593,309 | +0.29(+0.35%) |
Nov 15, 2021 | 82.70 | 82.95 | 82.33 | 82.38 | 590,300 | -0.23(-0.27%) |
Nov 12, 2021 | 82.28 | 82.67 | 82.19 | 82.60 | 762,317 | +0.46(+0.56%) |
Nov 11, 2021 | 81.82 | 82.30 | 81.78 | 82.14 | 1,164,183 | +1.30(+1.60%) |
Nov 10, 2021 | 81.19 | 80.85 | 5,010,405 | -0.19(-0.23%) | ||
Nov 09, 2021 | 81.40 | 81.69 | 80.89 | 81.04 | 4,997,272 | -0.56(-0.69%) |
Nov 08, 2021 | 81.30 | 81.60 | 81.29 | 81.60 | 535,376 | +0.84(+1.04%) |
Nov 05, 2021 | 81.22 | 81.32 | 80.54 | 80.76 | 538,227 | -0.29(-0.36%) |
Nov 04, 2021 | 81.16 | 81.46 | 80.68 | 81.05 | 819,142 | -0.09(-0.12%) |
Nov 03, 2021 | 80.70 | 81.27 | 80.47 | 81.15 | 946,619 | +0.32(+0.40%) |
Nov 02, 2021 | 81.14 | 81.14 | 80.79 | 80.83 | 1,392,041 | -0.89(-1.09%) |