Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 73.31 | 75.16 | 75.10 | 3,380,956 | +1.98(+2.71%) | |
Jan 28, 2022 | 71.25 | 73.10 | 70.23 | 73.12 | 4,604,832 | +2.40(+3.39%) |
Jan 27, 2022 | 72.34 | 72.73 | 70.51 | 70.72 | 5,153,820 | -0.57(-0.80%) |
Jan 26, 2022 | 72.80 | 73.57 | 70.45 | 71.29 | 4,823,881 | +0.08(+0.11%) |
Jan 25, 2022 | 71.38 | 72.20 | 70.44 | 71.21 | 5,563,820 | -1.49(-2.05%) |
Jan 24, 2022 | 70.84 | 72.77 | 68.74 | 72.70 | 11,656,174 | +0.47(+0.65%) |
Jan 21, 2022 | 73.76 | 74.28 | 72.23 | 72.23 | 5,461,349 | -1.90(-2.56%) |
Jan 20, 2022 | 75.70 | 76.50 | 74.05 | 74.13 | 3,413,693 | -0.98(-1.30%) |
Jan 19, 2022 | 76.37 | 76.89 | 75.06 | 75.11 | 3,566,866 | -0.93(-1.22%) |
Jan 18, 2022 | 76.61 | 76.89 | 75.82 | 76.04 | 6,684,047 | -1.80(-2.32%) |
Jan 14, 2022 | 77.84 | 0 | +0.22(+0.28%) | |||
Jan 13, 2022 | 79.93 | 80.00 | 77.48 | 77.62 | 2,707,009 | -1.99(-2.50%) |
Jan 12, 2022 | 79.76 | 80.23 | 79.27 | 79.61 | 2,587,621 | +0.38(+0.48%) |
Jan 11, 2022 | 78.22 | 79.26 | 77.71 | 79.23 | 2,625,468 | +0.85(+1.09%) |
Jan 10, 2022 | 77.33 | 78.45 | 76.25 | 78.38 | 6,438,809 | +0.06(+0.08%) |
Jan 07, 2022 | 79.17 | 79.40 | 78.04 | 78.32 | 3,296,394 | -0.76(-0.97%) |
Jan 06, 2022 | 78.89 | 79.68 | 78.42 | 79.08 | 4,381,106 | -0.23(-0.28%) |
Jan 05, 2022 | 81.52 | 81.58 | 79.29 | 79.31 | 4,900,763 | -2.49(-3.04%) |
Jan 04, 2022 | 82.70 | 82.87 | 81.28 | 81.80 | 3,297,741 | -0.82(-1.00%) |
Jan 03, 2022 | 82.39 | 82.76 | 81.89 | 82.62 | 4,393,649 | +0.64(+0.78%) |
Dec 31, 2021 | 82.37 | 82.55 | 81.99 | 81.99 | 1,689,587 | -0.48(-0.58%) |
Dec 30, 2021 | 82.76 | 83.12 | 82.34 | 82.47 | 1,425,839 | -0.29(-0.36%) |
Dec 29, 2021 | 82.80 | 83.05 | 82.39 | 82.76 | 2,549,553 | -0.04(-0.05%) |
Dec 28, 2021 | 83.38 | 83.38 | 82.62 | 82.80 | 4,816,124 | -0.30(-0.37%) |
Dec 27, 2021 | 82.01 | 83.12 | 81.99 | 83.10 | 1,488,833 | +1.38(+1.69%) |
Dec 23, 2021 | 81.20 | 81.98 | 81.19 | 81.72 | 1,695,306 | +0.60(+0.74%) |
Dec 22, 2021 | 80.06 | 81.19 | 80.00 | 81.12 | 2,657,029 | +1.04(+1.30%) |
Dec 21, 2021 | 79.20 | 80.11 | 78.34 | 80.08 | 5,741,799 | +1.61(+2.05%) |
Dec 20, 2021 | 78.41 | 78.65 | 77.83 | 78.48 | 6,599,976 | -0.99(-1.25%) |
Dec 17, 2021 | 79.37 | 80.26 | 78.88 | 79.47 | 2,069,097 | -0.52(-0.65%) |
Dec 16, 2021 | 81.96 | 82.07 | 79.69 | 79.99 | 2,024,751 | -1.72(-2.11%) |
Dec 15, 2021 | 80.00 | 81.80 | 79.35 | 81.71 | 2,277,592 | +1.67(+2.08%) |
Dec 14, 2021 | 80.10 | 80.53 | 79.15 | 80.05 | 2,368,837 | -0.89(-1.10%) |
Dec 13, 2021 | 81.82 | 81.96 | 80.90 | 80.94 | 1,487,682 | -0.93(-1.13%) |
Dec 10, 2021 | 81.55 | 81.92 | 81.03 | 81.87 | 1,365,213 | +0.84(+1.04%) |
Dec 09, 2021 | 81.64 | 81.97 | 80.97 | 81.02 | 1,250,572 | -0.80(-0.98%) |
Dec 08, 2021 | 81.47 | 81.89 | 81.18 | 81.83 | 2,064,224 | +0.44(+0.54%) |
Dec 07, 2021 | 80.50 | 81.43 | 80.47 | 81.39 | 1,499,084 | +2.18(+2.76%) |
Dec 06, 2021 | 78.70 | 79.47 | 78.02 | 79.20 | 2,415,586 | +0.73(+0.94%) |
Dec 03, 2021 | 79.89 | 80.11 | 77.62 | 78.47 | 2,483,200 | -1.16(-1.45%) |
Dec 02, 2021 | 78.60 | 79.91 | 78.50 | 79.62 | 2,856,634 | +0.75(+0.96%) |
Dec 01, 2021 | 80.96 | 81.40 | 78.81 | 78.87 | 2,521,222 | -1.12(-1.39%) |
Nov 30, 2021 | 80.96 | 81.52 | 79.85 | 79.99 | 2,582,962 | -1.27(-1.57%) |
Nov 29, 2021 | 80.59 | 81.50 | 80.51 | 81.26 | 1,956,598 | +1.54(+1.93%) |
Nov 26, 2021 | 80.60 | 81.08 | 79.47 | 79.72 | 1,439,485 | -1.66(-2.04%) |
Nov 24, 2021 | 80.61 | 81.43 | 80.21 | 81.39 | 1,799,952 | +0.33(+0.41%) |
Nov 23, 2021 | 81.13 | 81.48 | 80.21 | 81.05 | 2,723,854 | -0.30(-0.37%) |
Nov 22, 2021 | 82.51 | 83.08 | 81.31 | 81.36 | 1,791,780 | -0.81(-0.99%) |
Nov 19, 2021 | 82.09 | 82.53 | 81.93 | 82.17 | 1,553,357 | +0.37(+0.45%) |
Nov 18, 2021 | 81.44 | 81.90 | 81.07 | 81.80 | 1,182,608 | +0.76(+0.94%) |
Nov 17, 2021 | 81.12 | 81.41 | 80.87 | 81.03 | 1,114,666 | -0.06(-0.07%) |
Nov 16, 2021 | 80.32 | 81.25 | 80.32 | 81.09 | 1,576,291 | +0.67(+0.83%) |
Nov 15, 2021 | 80.68 | 80.80 | 80.10 | 80.43 | 2,116,054 | -0.02(-0.02%) |
Nov 12, 2021 | 79.78 | 80.55 | 79.55 | 80.45 | 1,647,374 | +0.92(+1.16%) |
Nov 11, 2021 | 79.87 | 79.91 | 79.52 | 79.53 | 787,078 | +0.17(+0.21%) |
Nov 10, 2021 | 79.89 | 79.36 | 1,654,968 | -1.02(-1.27%) | ||
Nov 09, 2021 | 81.00 | 81.05 | 80.14 | 80.38 | 1,397,611 | -0.43(-0.53%) |
Nov 08, 2021 | 80.82 | 81.03 | 80.66 | 80.81 | 1,562,350 | +0.04(+0.05%) |
Nov 05, 2021 | 81.01 | 81.17 | 80.46 | 80.77 | 1,647,125 | -0.02(-0.02%) |
Nov 04, 2021 | 80.02 | 80.84 | 79.93 | 80.79 | 2,429,965 | +1.00(+1.25%) |
Nov 03, 2021 | 79.21 | 79.87 | 78.92 | 79.79 | 1,347,188 | +0.56(+0.70%) |
Nov 02, 2021 | 78.81 | 79.35 | 78.79 | 79.23 | 1,087,381 | +0.35(+0.45%) |