Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 73.31 | 75.15 | 75.09 | 3,381,312 | +1.98(+2.71%) | |
Jan 28, 2022 | 71.24 | 73.09 | 70.22 | 73.11 | 4,605,317 | +2.40(+3.39%) |
Jan 27, 2022 | 72.34 | 72.72 | 70.50 | 70.71 | 5,154,363 | -0.57(-0.80%) |
Jan 26, 2022 | 72.80 | 73.56 | 70.44 | 71.28 | 4,824,389 | +0.08(+0.11%) |
Jan 25, 2022 | 71.38 | 72.19 | 70.44 | 71.20 | 5,564,406 | -1.49(-2.05%) |
Jan 24, 2022 | 70.84 | 72.76 | 68.73 | 72.69 | 11,657,402 | +0.47(+0.65%) |
Jan 21, 2022 | 73.76 | 74.28 | 72.22 | 72.22 | 5,461,925 | -1.90(-2.56%) |
Jan 20, 2022 | 75.70 | 76.49 | 74.04 | 74.12 | 3,414,052 | -0.98(-1.30%) |
Jan 19, 2022 | 76.36 | 76.88 | 75.05 | 75.10 | 3,567,242 | -0.93(-1.22%) |
Jan 18, 2022 | 76.60 | 76.88 | 75.81 | 76.03 | 6,684,751 | -1.80(-2.32%) |
Jan 14, 2022 | 77.83 | 0 | +0.22(+0.28%) | |||
Jan 13, 2022 | 79.92 | 79.99 | 77.47 | 77.62 | 2,707,295 | -1.99(-2.50%) |
Jan 12, 2022 | 79.75 | 80.22 | 79.26 | 79.61 | 2,587,894 | +0.38(+0.48%) |
Jan 11, 2022 | 78.21 | 79.25 | 77.70 | 79.22 | 2,625,745 | +0.85(+1.09%) |
Jan 10, 2022 | 77.32 | 78.44 | 76.25 | 78.37 | 6,439,487 | +0.06(+0.08%) |
Jan 07, 2022 | 79.16 | 79.39 | 78.03 | 78.31 | 3,296,741 | -0.76(-0.97%) |
Jan 06, 2022 | 78.88 | 79.67 | 78.41 | 79.08 | 4,381,568 | -0.23(-0.28%) |
Jan 05, 2022 | 81.52 | 81.57 | 79.28 | 79.30 | 4,901,279 | -2.49(-3.04%) |
Jan 04, 2022 | 82.69 | 82.86 | 81.27 | 81.79 | 3,298,088 | -0.82(-1.00%) |
Jan 03, 2022 | 82.38 | 82.75 | 81.88 | 82.61 | 4,394,112 | +0.64(+0.78%) |
Dec 31, 2021 | 82.36 | 82.54 | 81.98 | 81.98 | 1,689,765 | -0.48(-0.58%) |
Dec 30, 2021 | 82.75 | 83.11 | 82.33 | 82.46 | 1,425,990 | -0.29(-0.36%) |
Dec 29, 2021 | 82.79 | 83.04 | 82.38 | 82.75 | 2,549,822 | -0.04(-0.05%) |
Dec 28, 2021 | 83.37 | 83.37 | 82.61 | 82.79 | 4,816,632 | -0.30(-0.37%) |
Dec 27, 2021 | 82.01 | 83.11 | 81.98 | 83.09 | 1,488,990 | +1.38(+1.69%) |
Dec 23, 2021 | 81.19 | 81.97 | 81.18 | 81.71 | 1,695,485 | +0.60(+0.74%) |
Dec 22, 2021 | 80.06 | 81.18 | 79.99 | 81.11 | 2,657,309 | +1.04(+1.30%) |
Dec 21, 2021 | 79.19 | 80.11 | 78.33 | 80.08 | 5,742,404 | +1.61(+2.05%) |
Dec 20, 2021 | 78.40 | 78.65 | 77.82 | 78.47 | 6,600,671 | -0.99(-1.25%) |
Dec 17, 2021 | 79.36 | 80.25 | 78.87 | 79.46 | 2,069,315 | -0.52(-0.65%) |
Dec 16, 2021 | 81.95 | 82.06 | 79.68 | 79.98 | 2,024,964 | -1.72(-2.11%) |
Dec 15, 2021 | 79.99 | 81.79 | 79.34 | 81.70 | 2,277,832 | +1.67(+2.08%) |
Dec 14, 2021 | 80.10 | 80.52 | 79.15 | 80.04 | 2,369,087 | -0.89(-1.10%) |
Dec 13, 2021 | 81.81 | 81.95 | 80.89 | 80.93 | 1,487,838 | -0.93(-1.13%) |
Dec 10, 2021 | 81.54 | 81.92 | 81.02 | 81.86 | 1,365,356 | +0.84(+1.04%) |
Dec 09, 2021 | 81.63 | 81.96 | 80.97 | 81.01 | 1,250,704 | -0.80(-0.98%) |
Dec 08, 2021 | 81.47 | 81.89 | 81.17 | 81.82 | 2,064,442 | +0.44(+0.54%) |
Dec 07, 2021 | 80.50 | 81.43 | 80.46 | 81.38 | 1,499,241 | +2.18(+2.76%) |
Dec 06, 2021 | 78.70 | 79.47 | 78.01 | 79.19 | 2,415,840 | +0.73(+0.94%) |
Dec 03, 2021 | 79.88 | 80.10 | 77.61 | 78.46 | 2,483,462 | -1.15(-1.45%) |
Dec 02, 2021 | 78.59 | 79.90 | 78.49 | 79.62 | 2,856,935 | +0.75(+0.96%) |
Dec 01, 2021 | 80.96 | 81.39 | 78.80 | 78.86 | 2,521,488 | -1.12(-1.40%) |
Nov 30, 2021 | 80.96 | 81.51 | 79.84 | 79.98 | 2,583,234 | -1.27(-1.57%) |
Nov 29, 2021 | 80.58 | 81.49 | 80.51 | 81.25 | 1,956,804 | +1.54(+1.93%) |
Nov 26, 2021 | 80.59 | 81.07 | 79.46 | 79.71 | 1,439,636 | -1.66(-2.04%) |
Nov 24, 2021 | 80.60 | 81.43 | 80.20 | 81.38 | 1,800,142 | +0.33(+0.41%) |
Nov 23, 2021 | 81.12 | 81.47 | 80.20 | 81.04 | 2,724,141 | -0.30(-0.37%) |
Nov 22, 2021 | 82.50 | 83.07 | 81.30 | 81.35 | 1,791,968 | -0.81(-0.99%) |
Nov 19, 2021 | 82.08 | 82.52 | 81.92 | 82.16 | 1,553,521 | +0.37(+0.45%) |
Nov 18, 2021 | 81.44 | 81.90 | 81.06 | 81.79 | 1,182,732 | +0.76(+0.94%) |
Nov 17, 2021 | 81.11 | 81.40 | 80.86 | 81.02 | 1,114,783 | -0.06(-0.07%) |
Nov 16, 2021 | 80.31 | 81.24 | 80.31 | 81.08 | 1,576,457 | +0.67(+0.83%) |
Nov 15, 2021 | 80.67 | 80.79 | 80.09 | 80.42 | 2,116,277 | -0.02(-0.02%) |
Nov 12, 2021 | 79.77 | 80.55 | 79.54 | 80.44 | 1,647,548 | +0.92(+1.16%) |
Nov 11, 2021 | 79.86 | 79.90 | 79.51 | 79.52 | 787,161 | +0.17(+0.21%) |
Nov 10, 2021 | 79.88 | 79.35 | 1,655,142 | -1.02(-1.27%) | ||
Nov 09, 2021 | 81.00 | 81.04 | 80.13 | 80.37 | 1,397,758 | -0.43(-0.53%) |
Nov 08, 2021 | 80.81 | 81.02 | 80.65 | 80.80 | 1,562,515 | +0.04(+0.05%) |
Nov 05, 2021 | 81.00 | 81.16 | 80.45 | 80.76 | 1,647,299 | -0.02(-0.02%) |
Nov 04, 2021 | 80.01 | 80.83 | 79.92 | 80.78 | 2,430,221 | +1.00(+1.25%) |
Nov 03, 2021 | 79.20 | 79.86 | 78.91 | 79.78 | 1,347,330 | +0.56(+0.70%) |
Nov 02, 2021 | 78.80 | 79.34 | 78.78 | 79.22 | 1,087,495 | +0.35(+0.45%) |