Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 81.08 | 82.12 | 80.47 | 81.97 | 4,904,594 | +0.66(+0.82%) |
Jan 27, 2022 | 81.02 | 82.33 | 80.95 | 81.31 | 3,606,300 | +0.52(+0.64%) |
Jan 26, 2022 | 80.73 | 81.67 | 80.38 | 80.79 | 3,915,004 | -0.12(-0.15%) |
Jan 25, 2022 | 80.28 | 81.55 | 80.08 | 80.91 | 3,118,086 | -0.15(-0.18%) |
Jan 24, 2022 | 82.22 | 82.93 | 79.20 | 81.06 | 5,252,452 | -0.77(-0.94%) |
Jan 21, 2022 | 82.46 | 83.37 | 81.61 | 81.83 | 4,364,980 | +0.05(+0.06%) |
Jan 20, 2022 | 82.28 | 82.79 | 81.69 | 81.78 | 2,596,465 | -0.35(-0.42%) |
Jan 19, 2022 | 82.27 | 82.83 | 81.53 | 82.13 | 2,786,864 | -0.02(-0.02%) |
Jan 18, 2022 | 82.32 | 82.60 | 81.13 | 82.15 | 2,813,376 | -0.60(-0.73%) |
Jan 14, 2022 | 82.75 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 82.09 | 83.29 | 81.77 | 82.64 | 3,182,020 | +0.52(+0.63%) |
Jan 12, 2022 | 81.58 | 82.22 | 80.91 | 82.12 | 2,469,986 | +0.47(+0.58%) |
Jan 11, 2022 | 82.10 | 82.43 | 81.11 | 81.65 | 2,456,120 | -0.66(-0.81%) |
Jan 10, 2022 | 82.68 | 83.16 | 82.17 | 82.31 | 3,525,512 | -0.27(-0.33%) |
Jan 07, 2022 | 80.94 | 83.01 | 80.55 | 82.58 | 3,419,001 | +1.47(+1.82%) |
Jan 06, 2022 | 81.40 | 82.14 | 80.87 | 81.11 | 3,624,191 | -0.26(-0.32%) |
Jan 05, 2022 | 80.64 | 82.12 | 80.64 | 81.37 | 3,676,425 | +0.75(+0.92%) |
Jan 04, 2022 | 80.49 | 81.80 | 80.49 | 80.63 | 2,582,944 | +0.04(+0.05%) |
Jan 03, 2022 | 80.61 | 80.74 | 79.61 | 80.59 | 2,926,372 | -0.33(-0.40%) |
Dec 31, 2021 | 80.62 | 81.15 | 80.31 | 80.92 | 1,672,120 | +0.25(+0.32%) |
Dec 30, 2021 | 80.62 | 80.73 | 80.03 | 80.67 | 1,417,120 | +0.10(+0.12%) |
Dec 29, 2021 | 80.37 | 80.66 | 80.13 | 80.57 | 1,287,185 | +0.34(+0.42%) |
Dec 28, 2021 | 79.36 | 80.31 | 79.36 | 80.23 | 1,657,524 | +1.03(+1.30%) |
Dec 27, 2021 | 78.67 | 79.30 | 78.46 | 79.20 | 1,769,941 | +0.51(+0.65%) |
Dec 23, 2021 | 78.69 | 79.11 | 78.52 | 78.69 | 1,707,605 | -0.09(-0.12%) |
Dec 22, 2021 | 78.49 | 79.17 | 78.42 | 78.78 | 1,953,124 | -0.12(-0.15%) |
Dec 21, 2021 | 79.71 | 79.82 | 78.46 | 78.90 | 3,093,363 | -0.44(-0.55%) |
Dec 20, 2021 | 78.09 | 79.42 | 77.80 | 79.34 | 3,682,694 | +0.63(+0.80%) |
Dec 17, 2021 | 79.66 | 80.26 | 78.58 | 78.71 | 5,871,374 | -1.33(-1.66%) |
Dec 16, 2021 | 79.26 | 80.39 | 79.15 | 80.04 | 3,871,913 | +0.70(+0.88%) |
Dec 15, 2021 | 77.61 | 79.51 | 77.52 | 79.34 | 4,280,290 | +1.91(+2.47%) |
Dec 14, 2021 | 77.53 | 77.81 | 76.94 | 77.43 | 2,573,982 | +0.14(+0.18%) |
Dec 13, 2021 | 76.33 | 77.75 | 76.31 | 77.29 | 3,991,806 | +0.90(+1.18%) |
Dec 10, 2021 | 76.50 | 76.63 | 76.03 | 76.39 | 2,150,478 | +0.43(+0.56%) |
Dec 09, 2021 | 76.37 | 76.51 | 75.64 | 75.96 | 2,684,252 | -0.45(-0.60%) |
Dec 08, 2021 | 76.21 | 76.93 | 75.91 | 76.42 | 2,576,230 | +0.10(+0.13%) |
Dec 07, 2021 | 75.66 | 76.42 | 75.19 | 76.32 | 3,960,264 | +0.38(+0.50%) |
Dec 06, 2021 | 75.46 | 77.01 | 75.34 | 75.94 | 4,249,193 | +1.05(+1.40%) |
Dec 03, 2021 | 74.57 | 75.10 | 73.70 | 74.89 | 3,088,592 | +0.94(+1.27%) |
Dec 02, 2021 | 73.54 | 74.76 | 73.30 | 73.95 | 3,784,638 | +0.94(+1.28%) |
Dec 01, 2021 | 74.19 | 75.06 | 72.96 | 73.02 | 3,841,780 | -0.70(-0.95%) |
Nov 30, 2021 | 75.68 | 75.68 | 73.38 | 73.72 | 4,532,384 | -2.06(-2.71%) |
Nov 29, 2021 | 75.23 | 76.18 | 74.75 | 75.77 | 3,186,158 | +0.69(+0.92%) |
Nov 26, 2021 | 75.96 | 76.35 | 74.84 | 75.08 | 1,799,624 | -1.16(-1.52%) |
Nov 24, 2021 | 77.09 | 77.09 | 76.13 | 76.24 | 2,791,838 | -0.45(-0.58%) |
Nov 23, 2021 | 76.81 | 76.98 | 76.03 | 76.68 | 2,381,510 | +0.91(+1.20%) |
Nov 22, 2021 | 75.77 | 77.36 | 75.45 | 75.77 | 3,314,853 | -0.06(-0.08%) |
Nov 19, 2021 | 75.51 | 76.11 | 75.15 | 75.84 | 2,724,280 | +0.51(+0.68%) |
Nov 18, 2021 | 75.70 | 75.38 | 75.03 | 75.33 | 2,334,151 | -0.38(-0.50%) |
Nov 17, 2021 | 74.95 | 75.77 | 74.69 | 75.71 | 2,355,835 | +0.62(+0.82%) |
Nov 16, 2021 | 75.40 | 75.65 | 74.94 | 75.09 | 2,021,653 | -0.29(-0.39%) |
Nov 15, 2021 | 74.81 | 75.40 | 74.41 | 75.38 | 2,307,875 | +0.78(+1.05%) |
Nov 12, 2021 | 74.98 | 75.11 | 74.49 | 74.60 | 2,266,011 | -0.54(-0.71%) |
Nov 11, 2021 | 76.56 | 76.56 | 74.69 | 75.14 | 3,169,511 | -1.43(-1.86%) |
Nov 10, 2021 | 75.99 | 76.56 | 4,655,531 | +1.04(+1.37%) | ||
Nov 09, 2021 | 75.84 | 76.34 | 75.45 | 75.53 | 3,592,326 | -0.07(-0.10%) |
Nov 08, 2021 | 76.73 | 76.76 | 75.28 | 75.60 | 4,611,238 | -1.03(-1.34%) |
Nov 05, 2021 | 76.00 | 77.10 | 75.87 | 76.63 | 2,153,146 | +1.04(+1.37%) |
Nov 04, 2021 | 76.53 | 76.77 | 74.61 | 75.59 | 2,985,622 | -0.94(-1.22%) |
Nov 03, 2021 | 76.86 | 77.37 | 76.01 | 76.53 | 2,294,915 | -0.33(-0.43%) |
Nov 02, 2021 | 76.78 | 77.08 | 76.00 | 76.86 | 2,298,818 | +0.15(+0.20%) |