Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.79 | 70.23 | 70.16 | 1,813,905 | +2.79(+4.14%) | |
Jan 28, 2022 | 66.20 | 67.51 | 64.78 | 67.37 | 1,511,452 | +1.55(+2.35%) |
Jan 27, 2022 | 66.59 | 67.34 | 65.50 | 65.82 | 2,025,111 | -0.16(-0.24%) |
Jan 26, 2022 | 67.94 | 68.80 | 65.74 | 65.98 | 2,368,813 | -1.06(-1.58%) |
Jan 25, 2022 | 68.42 | 69.23 | 66.61 | 67.04 | 2,747,786 | -2.61(-3.75%) |
Jan 24, 2022 | 70.45 | 70.45 | 66.35 | 69.65 | 3,320,849 | -1.27(-1.79%) |
Jan 21, 2022 | 71.86 | 72.82 | 70.77 | 70.92 | 1,351,683 | -1.38(-1.91%) |
Jan 20, 2022 | 73.33 | 74.52 | 72.08 | 72.30 | 1,822,511 | -0.85(-1.16%) |
Jan 19, 2022 | 73.29 | 73.98 | 72.77 | 73.15 | 1,445,786 | +0.00(+0.00%) |
Jan 18, 2022 | 73.81 | 74.24 | 72.77 | 73.15 | 1,902,266 | -1.38(-1.85%) |
Jan 14, 2022 | 74.53 | 0 | +0.51(+0.69%) | |||
Jan 13, 2022 | 74.97 | 75.67 | 73.70 | 74.02 | 2,337,919 | -0.79(-1.06%) |
Jan 12, 2022 | 75.26 | 76.34 | 74.69 | 74.81 | 1,557,214 | -0.48(-0.64%) |
Jan 11, 2022 | 71.95 | 75.58 | 71.85 | 75.29 | 2,082,373 | +3.78(+5.29%) |
Jan 10, 2022 | 71.23 | 71.53 | 69.58 | 71.51 | 3,385,856 | -0.37(-0.51%) |
Jan 07, 2022 | 73.65 | 73.94 | 71.66 | 71.88 | 2,969,581 | -1.77(-2.40%) |
Jan 06, 2022 | 74.32 | 74.83 | 73.13 | 73.65 | 1,887,275 | -1.10(-1.47%) |
Jan 05, 2022 | 78.67 | 78.67 | 74.68 | 74.75 | 2,062,100 | -2.63(-3.40%) |
Jan 04, 2022 | 78.63 | 79.04 | 77.05 | 77.38 | 1,475,708 | -1.46(-1.85%) |
Jan 03, 2022 | 79.35 | 79.73 | 77.68 | 78.84 | 1,577,116 | -0.19(-0.24%) |
Dec 31, 2021 | 80.12 | 80.39 | 78.94 | 79.03 | 1,207,036 | -1.14(-1.42%) |
Dec 30, 2021 | 80.02 | 80.82 | 79.92 | 80.17 | 1,483,886 | +0.32(+0.40%) |
Dec 29, 2021 | 79.88 | 80.11 | 79.58 | 79.85 | 965,236 | +0.10(+0.13%) |
Dec 28, 2021 | 80.32 | 80.51 | 79.65 | 79.75 | 805,953 | -0.21(-0.26%) |
Dec 27, 2021 | 80.16 | 80.62 | 79.56 | 79.96 | 1,046,213 | +0.02(+0.03%) |
Dec 23, 2021 | 79.20 | 80.42 | 78.85 | 79.94 | 1,202,490 | +1.11(+1.41%) |
Dec 22, 2021 | 77.57 | 78.91 | 77.56 | 78.83 | 1,288,741 | +0.48(+0.61%) |
Dec 21, 2021 | 77.96 | 78.48 | 77.53 | 78.35 | 1,100,553 | +1.00(+1.29%) |
Dec 20, 2021 | 77.89 | 77.93 | 77.10 | 77.35 | 1,886,824 | -1.35(-1.72%) |
Dec 17, 2021 | 77.74 | 79.03 | 76.27 | 78.70 | 4,382,853 | +0.73(+0.94%) |
Dec 16, 2021 | 78.44 | 79.19 | 77.42 | 77.97 | 2,205,605 | -0.10(-0.13%) |
Dec 15, 2021 | 77.42 | 78.33 | 76.55 | 78.07 | 1,758,558 | +0.81(+1.05%) |
Dec 14, 2021 | 77.27 | 77.55 | 76.42 | 77.26 | 2,477,085 | -0.78(-1.00%) |
Dec 13, 2021 | 78.25 | 78.50 | 77.60 | 78.04 | 2,149,931 | -0.20(-0.26%) |
Dec 10, 2021 | 79.07 | 79.55 | 77.48 | 78.24 | 2,102,093 | -0.56(-0.71%) |
Dec 09, 2021 | 79.06 | 79.62 | 78.14 | 78.80 | 3,416,227 | -0.19(-0.24%) |
Dec 08, 2021 | 78.20 | 79.03 | 78.02 | 78.99 | 1,725,961 | +0.17(+0.22%) |
Dec 07, 2021 | 79.96 | 79.97 | 78.55 | 78.82 | 1,582,374 | +1.47(+1.90%) |
Dec 06, 2021 | 78.78 | 79.76 | 76.04 | 77.35 | 2,611,718 | -1.42(-1.80%) |
Dec 03, 2021 | 79.40 | 79.81 | 78.21 | 78.77 | 3,055,614 | +0.06(+0.08%) |
Dec 02, 2021 | 75.25 | 78.93 | 75.09 | 78.71 | 3,042,985 | +3.48(+4.63%) |
Dec 01, 2021 | 79.44 | 79.44 | 75.16 | 75.23 | 1,734,841 | -2.53(-3.25%) |
Nov 30, 2021 | 79.83 | 80.12 | 77.54 | 77.76 | 2,487,754 | -2.23(-2.79%) |
Nov 29, 2021 | 79.39 | 80.38 | 77.59 | 79.99 | 2,139,798 | +2.40(+3.09%) |
Nov 26, 2021 | 79.19 | 79.54 | 77.37 | 77.59 | 824,204 | -2.11(-2.65%) |
Nov 24, 2021 | 79.79 | 80.19 | 79.28 | 79.70 | 1,094,778 | -0.56(-0.70%) |
Nov 23, 2021 | 79.60 | 80.44 | 79.33 | 80.26 | 1,229,936 | -1.21(-1.49%) |
Nov 22, 2021 | 81.47 | 81.89 | 79.93 | 81.47 | 1,700,554 | -0.10(-0.12%) |
Nov 19, 2021 | 82.01 | 82.36 | 81.28 | 81.57 | 1,602,631 | +0.19(+0.23%) |
Nov 18, 2021 | 82.34 | 81.50 | 80.92 | 81.38 | 1,694,116 | -1.19(-1.44%) |
Nov 17, 2021 | 83.69 | 84.24 | 81.99 | 82.57 | 1,265,127 | -1.49(-1.77%) |
Nov 16, 2021 | 83.78 | 84.71 | 83.36 | 84.06 | 1,345,834 | +0.25(+0.30%) |
Nov 15, 2021 | 82.53 | 84.05 | 82.53 | 83.81 | 1,513,291 | +0.95(+1.15%) |
Nov 12, 2021 | 82.31 | 83.10 | 81.88 | 82.86 | 1,543,544 | +1.21(+1.48%) |
Nov 11, 2021 | 82.35 | 82.98 | 81.09 | 81.65 | 1,561,171 | -0.56(-0.68%) |
Nov 10, 2021 | 82.75 | 82.21 | 1,614,276 | -1.04(-1.25%) | ||
Nov 09, 2021 | 83.12 | 83.60 | 82.67 | 83.25 | 1,951,736 | +0.18(+0.22%) |
Nov 08, 2021 | 83.48 | 83.75 | 82.39 | 83.07 | 1,547,482 | -0.18(-0.22%) |
Nov 05, 2021 | 84.48 | 84.78 | 82.81 | 83.25 | 1,530,151 | -0.96(-1.14%) |
Nov 04, 2021 | 84.78 | 85.56 | 83.99 | 84.21 | 1,635,143 | -0.21(-0.25%) |
Nov 03, 2021 | 85.11 | 85.42 | 83.06 | 84.42 | 1,378,206 | -0.69(-0.81%) |
Nov 02, 2021 | 85.87 | 85.95 | 84.51 | 85.11 | 2,173,166 | -0.04(-0.05%) |