Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.39 | 70.46 | 70.42 | 41,232,892 | +1.01(+1.46%) | |
Jan 28, 2022 | 68.72 | 69.39 | 68.30 | 69.41 | 48,452,088 | +0.23(+0.34%) |
Jan 27, 2022 | 69.64 | 69.95 | 68.91 | 69.18 | 49,795,424 | -0.33(-0.47%) |
Jan 26, 2022 | 70.63 | 70.75 | 69.16 | 69.51 | 59,447,156 | -0.27(-0.39%) |
Jan 25, 2022 | 69.37 | 70.16 | 68.83 | 69.77 | 58,692,472 | -0.43(-0.61%) |
Jan 24, 2022 | 69.58 | 70.23 | 68.32 | 70.20 | 92,012,264 | -0.71(-1.00%) |
Jan 21, 2022 | 71.66 | 71.74 | 70.79 | 70.91 | 65,437,704 | -0.98(-1.36%) |
Jan 20, 2022 | 72.50 | 72.87 | 71.79 | 71.88 | 41,201,132 | -0.35(-0.49%) |
Jan 19, 2022 | 72.66 | 72.80 | 72.18 | 72.24 | 37,075,988 | -0.07(-0.09%) |
Jan 18, 2022 | 72.51 | 72.69 | 72.13 | 72.30 | 40,377,984 | -1.08(-1.47%) |
Jan 14, 2022 | 73.38 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 74.21 | 74.25 | 73.36 | 73.45 | 26,905,732 | -0.54(-0.73%) |
Jan 12, 2022 | 73.73 | 74.05 | 73.66 | 73.99 | 33,138,796 | +0.72(+0.98%) |
Jan 11, 2022 | 72.53 | 73.30 | 72.33 | 73.28 | 33,206,968 | +0.79(+1.09%) |
Jan 10, 2022 | 72.35 | 72.53 | 71.86 | 72.49 | 49,079,384 | -0.68(-0.93%) |
Jan 07, 2022 | 72.91 | 73.28 | 72.64 | 73.16 | 24,583,230 | +0.21(+0.29%) |
Jan 06, 2022 | 73.08 | 73.30 | 72.75 | 72.95 | 34,960,620 | -0.37(-0.51%) |
Jan 05, 2022 | 74.25 | 74.34 | 73.32 | 73.32 | 26,596,882 | -0.65(-0.88%) |
Jan 04, 2022 | 74.01 | 74.19 | 73.78 | 73.97 | 26,176,400 | +0.42(+0.57%) |
Jan 03, 2022 | 73.51 | 73.59 | 73.17 | 73.56 | 25,942,552 | +0.47(+0.65%) |
Dec 31, 2021 | 73.14 | 73.45 | 73.03 | 73.08 | 25,033,584 | -0.06(-0.09%) |
Dec 30, 2021 | 73.41 | 73.50 | 73.09 | 73.15 | 22,195,916 | -0.19(-0.26%) |
Dec 29, 2021 | 73.27 | 73.43 | 73.16 | 73.34 | 16,229,242 | -0.03(-0.04%) |
Dec 28, 2021 | 73.41 | 73.59 | 73.33 | 73.37 | 16,863,500 | +0.03(+0.04%) |
Dec 27, 2021 | 72.81 | 73.34 | 72.80 | 73.34 | 16,419,452 | +0.57(+0.78%) |
Dec 23, 2021 | 72.42 | 72.94 | 72.41 | 72.77 | 30,552,644 | +0.43(+0.59%) |
Dec 22, 2021 | 71.58 | 72.61 | 71.54 | 72.35 | 23,313,926 | +0.67(+0.93%) |
Dec 21, 2021 | 71.23 | 71.72 | 71.17 | 71.68 | 24,534,888 | +0.79(+1.11%) |
Dec 20, 2021 | 70.63 | 70.94 | 70.44 | 70.89 | 28,376,888 | -0.16(-0.22%) |
Dec 17, 2021 | 71.43 | 71.61 | 71.00 | 71.05 | 48,285,048 | -0.91(-1.26%) |
Dec 16, 2021 | 72.30 | 72.37 | 71.78 | 71.96 | 48,137,076 | +0.01(+0.01%) |
Dec 15, 2021 | 71.18 | 71.97 | 70.85 | 71.95 | 33,561,788 | +0.96(+1.36%) |
Dec 14, 2021 | 71.07 | 71.34 | 70.67 | 70.98 | 32,408,590 | -0.38(-0.53%) |
Dec 13, 2021 | 71.73 | 71.82 | 71.28 | 71.36 | 29,776,314 | -0.67(-0.94%) |
Dec 10, 2021 | 72.01 | 72.10 | 71.77 | 72.04 | 25,786,038 | +0.15(+0.22%) |
Dec 09, 2021 | 72.01 | 72.09 | 71.83 | 71.88 | 35,151,200 | -0.60(-0.83%) |
Dec 08, 2021 | 72.40 | 72.59 | 72.23 | 72.49 | 23,729,388 | +0.14(+0.19%) |
Dec 07, 2021 | 71.77 | 72.37 | 71.77 | 72.35 | 31,000,994 | +1.49(+2.11%) |
Dec 06, 2021 | 70.65 | 70.99 | 70.41 | 70.85 | 33,898,584 | +0.67(+0.96%) |
Dec 03, 2021 | 70.70 | 70.79 | 69.76 | 70.18 | 50,651,488 | -0.29(-0.41%) |
Dec 02, 2021 | 70.04 | 70.69 | 69.97 | 70.47 | 46,375,984 | +0.87(+1.24%) |
Dec 01, 2021 | 70.96 | 71.29 | 69.60 | 69.61 | 48,166,996 | -0.40(-0.57%) |
Nov 30, 2021 | 70.47 | 70.69 | 70.34 | 70.01 | 57,921,208 | -0.62(-0.88%) |
Nov 29, 2021 | 70.83 | 70.89 | 70.30 | 70.63 | 35,028,320 | +0.36(+0.51%) |
Nov 26, 2021 | 70.82 | 70.90 | 70.03 | 70.27 | 41,562,724 | -1.94(-2.69%) |
Nov 24, 2021 | 71.67 | 72.22 | 71.63 | 72.21 | 22,213,966 | -0.45(-0.61%) |
Nov 23, 2021 | 72.61 | 72.87 | 72.31 | 72.66 | 29,346,306 | -0.11(-0.15%) |
Nov 22, 2021 | 73.10 | 73.31 | 72.75 | 72.77 | 19,539,840 | -0.43(-0.59%) |
Nov 19, 2021 | 73.42 | 73.50 | 73.15 | 73.20 | 22,788,234 | -0.63(-0.85%) |
Nov 18, 2021 | 73.74 | 73.84 | 73.48 | 73.82 | 14,528,659 | +0.07(+0.10%) |
Nov 17, 2021 | 73.69 | 73.82 | 73.61 | 73.75 | 11,431,925 | -0.09(-0.12%) |
Nov 16, 2021 | 74.00 | 74.08 | 73.82 | 73.84 | 13,346,903 | -0.16(-0.22%) |
Nov 15, 2021 | 74.33 | 74.34 | 73.96 | 74.01 | 15,437,163 | -0.14(-0.18%) |
Nov 12, 2021 | 73.99 | 74.19 | 73.89 | 74.14 | 16,264,432 | +0.35(+0.47%) |
Nov 11, 2021 | 73.85 | 73.94 | 73.70 | 73.80 | 10,168,852 | +0.32(+0.43%) |
Nov 10, 2021 | 74.07 | 73.38 | 73.48 | 23,646,496 | -0.90(-1.21%) | |
Nov 09, 2021 | 74.59 | 74.64 | 74.15 | 74.38 | 17,710,814 | -0.16(-0.22%) |
Nov 08, 2021 | 74.59 | 74.71 | 74.46 | 74.54 | 9,950,707 | -0.01(-0.01%) |
Nov 05, 2021 | 74.44 | 74.55 | 74.23 | 74.55 | 17,115,554 | +0.11(+0.15%) |
Nov 04, 2021 | 74.28 | 74.44 | 74.12 | 74.44 | 15,457,767 | -0.05(-0.06%) |
Nov 03, 2021 | 73.86 | 74.52 | 73.74 | 74.49 | 16,366,343 | +0.60(+0.81%) |
Nov 02, 2021 | 73.82 | 73.99 | 73.78 | 73.89 | 11,178,523 | -0.15(-0.21%) |