Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.05 | 73.23 | 72.87 | 6,163,386 | +1.08(+1.51%) | |
Jan 28, 2022 | 70.54 | 71.82 | 69.92 | 71.79 | 2,973,136 | +1.13(+1.60%) |
Jan 27, 2022 | 70.67 | 71.61 | 70.22 | 70.66 | 3,473,039 | +0.68(+0.97%) |
Jan 26, 2022 | 70.24 | 71.12 | 69.46 | 69.98 | 3,916,274 | -0.47(-0.67%) |
Jan 25, 2022 | 70.02 | 70.93 | 69.75 | 70.45 | 3,536,651 | -0.45(-0.64%) |
Jan 24, 2022 | 71.46 | 71.91 | 69.42 | 70.90 | 5,526,297 | -0.75(-1.05%) |
Jan 21, 2022 | 72.13 | 72.67 | 71.35 | 71.65 | 4,240,868 | +0.20(+0.28%) |
Jan 20, 2022 | 71.30 | 72.59 | 71.29 | 71.45 | 3,300,670 | +0.05(+0.08%) |
Jan 19, 2022 | 70.79 | 71.99 | 70.61 | 71.40 | 4,074,714 | +0.52(+0.73%) |
Jan 18, 2022 | 71.09 | 71.19 | 70.15 | 70.88 | 3,013,772 | -0.64(-0.90%) |
Jan 14, 2022 | 71.52 | 0 | -0.52(-0.73%) | |||
Jan 13, 2022 | 70.95 | 72.07 | 70.86 | 72.05 | 3,379,220 | +0.39(+0.54%) |
Jan 12, 2022 | 71.24 | 71.97 | 70.95 | 71.66 | 2,589,972 | +0.17(+0.24%) |
Jan 11, 2022 | 72.27 | 72.43 | 70.96 | 71.49 | 3,236,133 | -0.63(-0.88%) |
Jan 10, 2022 | 72.77 | 72.92 | 71.82 | 72.12 | 3,401,851 | -0.34(-0.47%) |
Jan 07, 2022 | 71.15 | 72.80 | 70.74 | 72.46 | 3,057,889 | +1.04(+1.45%) |
Jan 06, 2022 | 71.52 | 72.69 | 71.31 | 71.42 | 3,830,681 | -0.14(-0.19%) |
Jan 05, 2022 | 71.36 | 72.43 | 70.85 | 71.56 | 4,396,646 | +1.00(+1.42%) |
Jan 04, 2022 | 70.81 | 71.42 | 70.50 | 70.56 | 3,179,962 | -0.23(-0.32%) |
Jan 03, 2022 | 71.06 | 71.06 | 69.88 | 70.78 | 2,599,763 | -0.19(-0.27%) |
Dec 31, 2021 | 70.78 | 71.21 | 70.45 | 70.97 | 2,186,656 | +0.08(+0.11%) |
Dec 30, 2021 | 70.98 | 71.08 | 70.45 | 70.89 | 1,939,593 | +0.05(+0.06%) |
Dec 29, 2021 | 70.47 | 70.95 | 70.33 | 70.85 | 1,680,109 | +0.46(+0.65%) |
Dec 28, 2021 | 69.95 | 70.49 | 69.95 | 70.39 | 1,368,213 | +0.43(+0.62%) |
Dec 27, 2021 | 69.98 | 70.09 | 69.58 | 69.95 | 1,583,648 | +0.08(+0.12%) |
Dec 23, 2021 | 69.79 | 70.25 | 69.57 | 69.87 | 2,048,993 | +0.17(+0.25%) |
Dec 22, 2021 | 69.40 | 69.96 | 69.11 | 69.70 | 1,900,864 | +0.01(+0.01%) |
Dec 21, 2021 | 70.73 | 70.99 | 69.38 | 69.69 | 2,651,341 | -0.74(-1.05%) |
Dec 20, 2021 | 68.65 | 70.50 | 68.52 | 70.43 | 5,003,481 | +1.20(+1.74%) |
Dec 17, 2021 | 70.93 | 71.52 | 69.14 | 69.23 | 7,595,171 | -1.75(-2.47%) |
Dec 16, 2021 | 70.47 | 71.63 | 70.44 | 70.98 | 3,600,277 | +0.33(+0.47%) |
Dec 15, 2021 | 69.49 | 70.71 | 69.15 | 70.65 | 3,581,212 | +1.45(+2.09%) |
Dec 14, 2021 | 69.33 | 69.64 | 68.80 | 69.20 | 3,610,582 | -0.14(-0.20%) |
Dec 13, 2021 | 68.53 | 69.76 | 68.24 | 69.34 | 2,910,548 | +0.71(+1.04%) |
Dec 10, 2021 | 68.95 | 69.23 | 68.43 | 68.62 | 3,444,487 | -0.21(-0.30%) |
Dec 09, 2021 | 68.01 | 69.33 | 67.62 | 68.83 | 5,930,766 | +0.96(+1.41%) |
Dec 08, 2021 | 68.17 | 68.61 | 67.59 | 67.87 | 3,864,257 | -0.30(-0.44%) |
Dec 07, 2021 | 67.21 | 68.54 | 67.02 | 68.17 | 6,754,581 | +1.06(+1.57%) |
Dec 06, 2021 | 66.30 | 67.89 | 66.13 | 67.12 | 5,285,387 | +1.13(+1.71%) |
Dec 03, 2021 | 65.21 | 66.04 | 64.38 | 65.99 | 4,070,018 | +1.08(+1.67%) |
Dec 02, 2021 | 63.57 | 65.50 | 63.57 | 64.90 | 4,517,302 | +1.46(+2.31%) |
Dec 01, 2021 | 64.08 | 65.21 | 63.41 | 63.44 | 4,478,303 | -0.31(-0.49%) |
Nov 30, 2021 | 66.26 | 66.26 | 63.71 | 63.75 | 7,363,227 | -2.88(-4.33%) |
Nov 29, 2021 | 66.50 | 66.89 | 65.86 | 66.64 | 4,671,365 | +0.67(+1.02%) |
Nov 26, 2021 | 66.79 | 67.09 | 65.86 | 65.96 | 2,257,265 | -1.10(-1.64%) |
Nov 24, 2021 | 67.03 | 67.22 | 66.53 | 67.06 | 2,655,190 | +0.07(+0.11%) |
Nov 23, 2021 | 66.43 | 67.42 | 66.13 | 66.99 | 2,772,044 | +0.70(+1.05%) |
Nov 22, 2021 | 66.24 | 66.64 | 65.77 | 66.29 | 4,600,463 | -0.13(-0.20%) |
Nov 19, 2021 | 67.52 | 67.52 | 66.38 | 66.43 | 6,178,379 | -0.90(-1.33%) |
Nov 18, 2021 | 67.50 | 67.77 | 67.12 | 67.32 | 3,714,070 | -0.14(-0.21%) |
Nov 17, 2021 | 67.26 | 67.61 | 66.74 | 67.47 | 3,397,755 | -0.05(-0.08%) |
Nov 16, 2021 | 68.00 | 68.34 | 67.42 | 67.52 | 4,234,324 | -0.42(-0.62%) |
Nov 15, 2021 | 67.11 | 67.96 | 66.75 | 67.94 | 3,524,776 | +1.02(+1.53%) |
Nov 12, 2021 | 67.37 | 67.49 | 66.89 | 66.92 | 3,631,011 | -0.30(-0.44%) |
Nov 11, 2021 | 67.56 | 67.73 | 66.97 | 67.22 | 3,105,077 | -0.55(-0.81%) |
Nov 10, 2021 | 67.09 | 67.80 | 67.76 | 3,154,789 | +0.98(+1.48%) | |
Nov 09, 2021 | 66.61 | 67.40 | 66.38 | 66.78 | 3,825,748 | +0.00(+0.00%) |
Nov 08, 2021 | 68.40 | 68.43 | 65.70 | 66.78 | 4,572,925 | -1.75(-2.55%) |
Nov 05, 2021 | 67.95 | 68.65 | 67.78 | 68.52 | 2,890,880 | +0.98(+1.44%) |
Nov 04, 2021 | 67.49 | 67.90 | 66.77 | 67.55 | 3,863,778 | -0.04(-0.05%) |
Nov 03, 2021 | 67.45 | 67.98 | 66.96 | 67.58 | 2,597,944 | -0.01(-0.01%) |
Nov 02, 2021 | 67.70 | 68.90 | 66.98 | 67.59 | 3,040,823 | +0.07(+0.11%) |