Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 67.73 | 69.05 | 65.66 | 68.95 | 4,855,652 | +1.13(+1.66%) |
Jan 27, 2022 | 71.32 | 71.96 | 67.41 | 67.83 | 5,762,593 | -3.20(-4.50%) |
Jan 26, 2022 | 71.58 | 73.87 | 69.46 | 71.03 | 5,924,839 | +1.77(+2.55%) |
Jan 25, 2022 | 68.81 | 70.73 | 68.49 | 69.26 | 5,334,269 | -2.21(-3.09%) |
Jan 24, 2022 | 68.63 | 71.63 | 66.42 | 71.47 | 7,390,344 | +1.45(+2.07%) |
Jan 21, 2022 | 70.03 | 72.66 | 69.73 | 70.01 | 6,312,324 | -0.61(-0.87%) |
Jan 20, 2022 | 73.89 | 74.47 | 70.55 | 70.63 | 5,483,751 | -2.57(-3.51%) |
Jan 19, 2022 | 76.35 | 76.79 | 73.14 | 73.19 | 4,455,581 | -2.55(-3.37%) |
Jan 18, 2022 | 78.49 | 78.66 | 75.52 | 75.74 | 5,749,794 | -4.74(-5.88%) |
Jan 14, 2022 | 80.48 | 0 | +0.57(+0.72%) | |||
Jan 13, 2022 | 82.15 | 82.88 | 79.64 | 79.91 | 3,880,329 | -1.47(-1.81%) |
Jan 12, 2022 | 81.34 | 82.55 | 80.67 | 81.38 | 3,265,580 | +0.59(+0.73%) |
Jan 11, 2022 | 78.76 | 80.90 | 78.11 | 80.78 | 3,737,626 | +1.60(+2.03%) |
Jan 10, 2022 | 77.14 | 79.36 | 76.59 | 79.18 | 3,844,681 | +0.95(+1.22%) |
Jan 07, 2022 | 81.40 | 81.91 | 78.16 | 78.23 | 4,825,723 | -3.22(-3.95%) |
Jan 06, 2022 | 80.94 | 82.11 | 80.57 | 81.44 | 3,183,435 | +0.74(+0.92%) |
Jan 05, 2022 | 83.29 | 83.96 | 80.61 | 80.70 | 4,441,399 | -2.82(-3.37%) |
Jan 04, 2022 | 84.40 | 84.95 | 81.39 | 83.52 | 3,172,823 | -0.51(-0.60%) |
Jan 03, 2022 | 83.56 | 84.50 | 82.99 | 84.02 | 3,334,276 | +0.90(+1.08%) |
Dec 31, 2021 | 83.47 | 83.65 | 82.71 | 83.12 | 1,519,137 | -0.02(-0.02%) |
Dec 30, 2021 | 84.21 | 84.58 | 82.88 | 83.14 | 1,737,636 | -1.11(-1.31%) |
Dec 29, 2021 | 84.26 | 85.03 | 84.08 | 84.25 | 1,520,110 | +0.20(+0.24%) |
Dec 28, 2021 | 85.91 | 85.93 | 83.76 | 84.05 | 3,492,715 | -1.26(-1.48%) |
Dec 27, 2021 | 83.40 | 85.39 | 83.35 | 85.31 | 2,420,645 | +2.31(+2.78%) |
Dec 23, 2021 | 82.83 | 83.53 | 82.70 | 83.00 | 2,297,674 | +0.53(+0.65%) |
Dec 22, 2021 | 80.65 | 82.53 | 80.54 | 82.47 | 2,672,015 | +0.98(+1.21%) |
Dec 21, 2021 | 81.48 | 81.65 | 79.76 | 81.48 | 5,893,097 | +2.62(+3.32%) |
Dec 20, 2021 | 79.29 | 79.72 | 77.73 | 78.87 | 3,235,072 | -1.68(-2.09%) |
Dec 17, 2021 | 79.96 | 81.97 | 79.65 | 80.55 | 9,439,779 | -0.16(-0.20%) |
Dec 16, 2021 | 83.41 | 84.17 | 80.21 | 80.71 | 4,933,887 | -3.26(-3.88%) |
Dec 15, 2021 | 81.41 | 84.13 | 79.93 | 83.96 | 4,711,771 | +2.91(+3.59%) |
Dec 14, 2021 | 80.23 | 81.51 | 79.64 | 81.05 | 4,451,889 | -0.26(-0.32%) |
Dec 13, 2021 | 83.44 | 83.78 | 81.12 | 81.31 | 2,891,780 | -1.88(-2.26%) |
Dec 10, 2021 | 84.08 | 84.85 | 82.39 | 83.19 | 3,485,563 | +0.48(+0.58%) |
Dec 09, 2021 | 82.79 | 85.01 | 82.59 | 82.71 | 5,311,099 | -0.68(-0.81%) |
Dec 08, 2021 | 84.48 | 84.64 | 82.53 | 83.39 | 4,047,359 | -1.48(-1.74%) |
Dec 07, 2021 | 81.75 | 84.97 | 81.61 | 84.87 | 4,235,829 | +4.72(+5.88%) |
Dec 06, 2021 | 81.28 | 81.69 | 78.01 | 80.15 | 4,965,253 | -1.26(-1.55%) |
Dec 03, 2021 | 81.96 | 83.31 | 80.41 | 81.41 | 5,792,632 | +0.98(+1.22%) |
Dec 02, 2021 | 79.15 | 81.43 | 78.41 | 80.43 | 4,415,719 | -0.22(-0.27%) |
Dec 01, 2021 | 80.96 | 84.91 | 80.43 | 80.65 | 6,447,904 | +0.99(+1.25%) |
Nov 30, 2021 | 80.08 | 81.87 | 79.72 | 79.66 | 7,742,224 | -0.93(-1.15%) |
Nov 29, 2021 | 77.79 | 80.77 | 77.79 | 80.58 | 4,578,968 | +4.13(+5.41%) |
Nov 26, 2021 | 77.87 | 78.33 | 75.93 | 76.45 | 3,350,032 | -3.67(-4.58%) |
Nov 24, 2021 | 78.46 | 80.20 | 77.57 | 80.12 | 2,310,265 | +0.57(+0.72%) |
Nov 23, 2021 | 79.07 | 79.99 | 78.25 | 79.54 | 7,043,154 | +0.59(+0.75%) |
Nov 22, 2021 | 79.01 | 80.56 | 78.41 | 78.95 | 6,175,066 | +0.01(+0.01%) |
Nov 19, 2021 | 79.46 | 80.14 | 78.58 | 78.94 | 2,690,396 | -0.60(-0.76%) |
Nov 18, 2021 | 79.96 | 79.55 | 78.24 | 79.54 | 2,378,232 | +0.65(+0.83%) |
Nov 17, 2021 | 79.92 | 79.98 | 78.61 | 78.89 | 3,134,759 | -1.33(-1.66%) |
Nov 16, 2021 | 78.58 | 80.46 | 78.54 | 80.23 | 2,745,466 | +1.00(+1.26%) |
Nov 15, 2021 | 80.65 | 81.22 | 78.96 | 79.23 | 2,790,356 | -0.13(-0.17%) |
Nov 12, 2021 | 79.54 | 80.58 | 78.86 | 79.36 | 2,694,285 | -0.14(-0.18%) |
Nov 11, 2021 | 78.77 | 79.67 | 77.64 | 79.50 | 3,978,402 | +2.42(+3.14%) |
Nov 10, 2021 | 77.55 | 77.08 | 6,210,965 | -1.87(-2.36%) | ||
Nov 09, 2021 | 80.10 | 80.70 | 77.78 | 78.95 | 5,166,605 | -1.19(-1.49%) |
Nov 08, 2021 | 83.22 | 83.33 | 77.81 | 80.14 | 7,814,802 | -1.51(-1.85%) |
Nov 05, 2021 | 78.37 | 83.01 | 78.13 | 81.65 | 6,371,816 | +2.64(+3.34%) |
Nov 04, 2021 | 76.77 | 79.15 | 75.02 | 79.02 | 6,946,677 | +3.07(+4.04%) |
Nov 03, 2021 | 74.95 | 76.45 | 74.27 | 75.95 | 4,271,997 | +0.94(+1.26%) |
Nov 02, 2021 | 73.01 | 75.15 | 72.99 | 75.01 | 3,512,594 | +1.79(+2.44%) |