Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.02 | 71.15 | 1,202,213 | -0.05(-0.07%) | ||
Jan 28, 2022 | 72.91 | 73.30 | 70.99 | 71.19 | 877,024 | -1.96(-2.68%) |
Jan 27, 2022 | 75.01 | 76.37 | 73.09 | 73.15 | 777,057 | -1.99(-2.64%) |
Jan 26, 2022 | 76.14 | 76.65 | 74.80 | 75.14 | 269,119 | -0.57(-0.75%) |
Jan 25, 2022 | 75.65 | 75.91 | 74.24 | 75.71 | 674,876 | -0.53(-0.69%) |
Jan 24, 2022 | 76.93 | 77.37 | 75.27 | 76.24 | 1,015,211 | -1.39(-1.79%) |
Jan 21, 2022 | 76.64 | 78.15 | 76.64 | 77.63 | 601,153 | +0.56(+0.72%) |
Jan 20, 2022 | 76.01 | 78.03 | 76.01 | 77.07 | 537,831 | +0.28(+0.37%) |
Jan 19, 2022 | 78.64 | 78.64 | 76.14 | 76.78 | 563,612 | -1.83(-2.32%) |
Jan 18, 2022 | 78.32 | 79.07 | 77.89 | 78.61 | 588,767 | +0.26(+0.34%) |
Jan 14, 2022 | 78.35 | 0 | +0.54(+0.69%) | |||
Jan 13, 2022 | 77.67 | 78.23 | 77.11 | 77.81 | 442,732 | +0.26(+0.34%) |
Jan 12, 2022 | 76.74 | 77.63 | 76.55 | 77.54 | 456,743 | +1.01(+1.32%) |
Jan 11, 2022 | 75.94 | 76.86 | 75.34 | 76.53 | 829,785 | +0.68(+0.90%) |
Jan 10, 2022 | 75.27 | 76.18 | 75.10 | 75.85 | 402,664 | +0.56(+0.74%) |
Jan 07, 2022 | 74.13 | 75.52 | 74.13 | 75.29 | 404,663 | +0.78(+1.04%) |
Jan 06, 2022 | 74.93 | 75.01 | 74.31 | 74.51 | 538,127 | +0.06(+0.08%) |
Jan 05, 2022 | 74.93 | 75.90 | 74.44 | 74.46 | 297,248 | -0.02(-0.03%) |
Jan 04, 2022 | 73.26 | 75.03 | 73.26 | 74.48 | 511,070 | +1.22(+1.67%) |
Jan 03, 2022 | 73.43 | 74.16 | 73.19 | 73.26 | 255,601 | -0.25(-0.33%) |
Dec 31, 2021 | 73.16 | 73.60 | 73.13 | 73.50 | 113,305 | +0.35(+0.48%) |
Dec 30, 2021 | 73.21 | 73.72 | 72.92 | 73.15 | 236,234 | -0.09(-0.13%) |
Dec 29, 2021 | 72.29 | 73.35 | 72.29 | 73.25 | 228,932 | +0.61(+0.85%) |
Dec 28, 2021 | 72.47 | 73.14 | 72.47 | 72.63 | 152,697 | -0.12(-0.17%) |
Dec 27, 2021 | 71.47 | 72.98 | 71.38 | 72.76 | 275,699 | +1.47(+2.06%) |
Dec 23, 2021 | 71.08 | 71.89 | 70.74 | 71.29 | 651,439 | +0.29(+0.41%) |
Dec 22, 2021 | 70.57 | 71.18 | 70.40 | 71.00 | 466,729 | -0.16(-0.23%) |
Dec 21, 2021 | 72.29 | 72.30 | 71.08 | 71.16 | 508,121 | -0.86(-1.20%) |
Dec 20, 2021 | 71.05 | 72.83 | 70.78 | 72.02 | 552,805 | -0.17(-0.24%) |
Dec 17, 2021 | 69.84 | 72.50 | 69.57 | 72.19 | 836,762 | +2.27(+3.25%) |
Dec 16, 2021 | 69.27 | 70.58 | 68.98 | 69.92 | 574,117 | +0.82(+1.19%) |
Dec 15, 2021 | 67.99 | 69.19 | 67.35 | 69.09 | 667,828 | +0.93(+1.36%) |
Dec 14, 2021 | 65.90 | 68.21 | 65.90 | 68.17 | 574,472 | +2.38(+3.62%) |
Dec 13, 2021 | 67.00 | 67.18 | 65.76 | 65.78 | 473,366 | -1.36(-2.03%) |
Dec 10, 2021 | 67.25 | 67.34 | 66.63 | 67.15 | 250,171 | -0.03(-0.04%) |
Dec 09, 2021 | 67.23 | 67.66 | 66.23 | 67.17 | 544,318 | -0.38(-0.56%) |
Dec 08, 2021 | 67.34 | 67.89 | 67.24 | 67.55 | 298,234 | -0.09(-0.13%) |
Dec 07, 2021 | 67.14 | 67.68 | 66.74 | 67.64 | 607,569 | +0.91(+1.36%) |
Dec 06, 2021 | 67.64 | 67.67 | 66.73 | 66.73 | 418,263 | -0.44(-0.65%) |
Dec 03, 2021 | 67.26 | 67.53 | 66.79 | 67.17 | 592,663 | +0.04(+0.06%) |
Dec 02, 2021 | 66.95 | 67.38 | 66.63 | 67.13 | 687,284 | +0.76(+1.14%) |
Dec 01, 2021 | 67.66 | 68.61 | 66.33 | 66.37 | 630,844 | -0.54(-0.81%) |
Nov 30, 2021 | 67.26 | 67.83 | 66.91 | 66.91 | 902,889 | -0.73(-1.08%) |
Nov 29, 2021 | 68.91 | 68.91 | 67.22 | 67.64 | 720,598 | -0.70(-1.02%) |
Nov 26, 2021 | 69.52 | 69.53 | 67.78 | 68.34 | 420,697 | -1.48(-2.13%) |
Nov 24, 2021 | 69.82 | 71.02 | 69.51 | 69.82 | 807,475 | -0.41(-0.58%) |
Nov 23, 2021 | 70.37 | 70.61 | 69.83 | 70.23 | 806,618 | -0.05(-0.07%) |
Nov 22, 2021 | 71.19 | 71.19 | 70.28 | 70.28 | 711,951 | +0.00(+0.00%) |
Nov 19, 2021 | 71.34 | 71.80 | 69.72 | 70.28 | 723,077 | -1.06(-1.49%) |
Nov 18, 2021 | 71.71 | 71.40 | 69.65 | 71.34 | 1,477,020 | -0.65(-0.91%) |
Nov 17, 2021 | 73.40 | 73.63 | 71.60 | 71.99 | 1,595,151 | -1.64(-2.22%) |
Nov 16, 2021 | 75.82 | 76.03 | 73.54 | 73.63 | 488,756 | -2.02(-2.68%) |
Nov 15, 2021 | 76.27 | 76.34 | 75.65 | 75.65 | 149,820 | -0.26(-0.35%) |
Nov 12, 2021 | 76.92 | 77.75 | 75.73 | 75.91 | 334,905 | -0.89(-1.16%) |
Nov 11, 2021 | 76.81 | 77.81 | 76.51 | 76.80 | 460,497 | +0.39(+0.51%) |
Nov 10, 2021 | 77.31 | 76.42 | 303,012 | -0.69(-0.90%) | ||
Nov 09, 2021 | 77.64 | 78.03 | 76.61 | 77.11 | 221,587 | -0.63(-0.82%) |
Nov 08, 2021 | 77.30 | 78.10 | 77.24 | 77.74 | 303,079 | +0.78(+1.02%) |
Nov 05, 2021 | 77.06 | 77.50 | 76.24 | 76.95 | 562,786 | +0.26(+0.33%) |
Nov 04, 2021 | 76.38 | 77.13 | 75.42 | 76.70 | 639,315 | +0.39(+0.51%) |
Nov 03, 2021 | 75.64 | 77.51 | 75.23 | 76.31 | 541,249 | +1.13(+1.50%) |
Nov 02, 2021 | 77.11 | 77.27 | 75.17 | 75.18 | 315,359 | -1.83(-2.38%) |