Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.83 | 70.36 | 70.35 | 496,151 | +1.50(+2.17%) | |
Jan 28, 2022 | 66.46 | 68.93 | 65.77 | 68.85 | 367,455 | +2.36(+3.55%) |
Jan 27, 2022 | 68.43 | 68.46 | 66.41 | 66.49 | 339,171 | -1.22(-1.81%) |
Jan 26, 2022 | 68.74 | 69.72 | 67.55 | 67.71 | 486,281 | -0.28(-0.42%) |
Jan 25, 2022 | 68.25 | 68.60 | 66.68 | 68.00 | 562,697 | -1.11(-1.61%) |
Jan 24, 2022 | 68.19 | 69.19 | 66.36 | 69.11 | 758,453 | +0.07(+0.10%) |
Jan 21, 2022 | 70.42 | 70.88 | 69.00 | 69.04 | 471,524 | -1.19(-1.70%) |
Jan 20, 2022 | 70.22 | 71.35 | 70.13 | 70.24 | 571,104 | -0.07(-0.09%) |
Jan 19, 2022 | 71.53 | 72.23 | 70.23 | 70.30 | 310,239 | -0.99(-1.39%) |
Jan 18, 2022 | 72.41 | 72.69 | 71.09 | 71.29 | 548,159 | -1.82(-2.48%) |
Jan 14, 2022 | 73.11 | 0 | -0.14(-0.19%) | |||
Jan 13, 2022 | 72.81 | 73.66 | 72.27 | 73.25 | 338,157 | +0.87(+1.20%) |
Jan 12, 2022 | 71.73 | 73.04 | 71.73 | 72.38 | 273,099 | +0.23(+0.31%) |
Jan 11, 2022 | 72.37 | 72.81 | 71.60 | 72.16 | 367,444 | -1.21(-1.65%) |
Jan 10, 2022 | 73.26 | 73.73 | 72.16 | 73.37 | 429,475 | -0.33(-0.45%) |
Jan 07, 2022 | 74.98 | 75.41 | 73.67 | 73.70 | 438,211 | -1.78(-2.36%) |
Jan 06, 2022 | 75.89 | 76.75 | 75.21 | 75.48 | 342,846 | -0.54(-0.71%) |
Jan 05, 2022 | 77.78 | 78.05 | 75.82 | 76.01 | 383,742 | -2.00(-2.57%) |
Jan 04, 2022 | 79.26 | 79.93 | 77.75 | 78.02 | 326,249 | -1.35(-1.70%) |
Jan 03, 2022 | 80.45 | 80.84 | 77.79 | 79.36 | 289,695 | -0.88(-1.10%) |
Dec 31, 2021 | 80.07 | 80.92 | 79.95 | 80.25 | 260,503 | +0.17(+0.21%) |
Dec 30, 2021 | 80.18 | 80.67 | 79.57 | 80.08 | 316,897 | +0.09(+0.12%) |
Dec 29, 2021 | 78.78 | 80.05 | 78.46 | 79.98 | 286,851 | +1.40(+1.78%) |
Dec 28, 2021 | 77.62 | 78.59 | 77.62 | 78.58 | 208,606 | +0.94(+1.21%) |
Dec 27, 2021 | 77.05 | 77.64 | 76.58 | 77.64 | 221,377 | +1.11(+1.45%) |
Dec 23, 2021 | 76.82 | 76.96 | 75.77 | 76.53 | 616,287 | +0.49(+0.64%) |
Dec 22, 2021 | 75.70 | 76.12 | 75.29 | 76.04 | 229,462 | +0.81(+1.08%) |
Dec 21, 2021 | 75.76 | 76.06 | 74.88 | 75.23 | 306,285 | -0.14(-0.19%) |
Dec 20, 2021 | 74.34 | 75.56 | 74.13 | 75.37 | 405,296 | +0.37(+0.49%) |
Dec 17, 2021 | 75.47 | 76.87 | 74.73 | 75.01 | 1,375,883 | -0.93(-1.23%) |
Dec 16, 2021 | 76.95 | 77.11 | 75.30 | 75.94 | 433,347 | -0.54(-0.70%) |
Dec 15, 2021 | 75.31 | 76.94 | 75.18 | 76.47 | 471,096 | +1.46(+1.94%) |
Dec 14, 2021 | 76.51 | 76.51 | 74.21 | 75.02 | 410,638 | -1.51(-1.98%) |
Dec 13, 2021 | 73.86 | 76.75 | 73.86 | 76.53 | 335,082 | +2.26(+3.04%) |
Dec 10, 2021 | 74.11 | 74.90 | 73.90 | 74.27 | 421,603 | +0.30(+0.41%) |
Dec 09, 2021 | 75.18 | 75.45 | 73.96 | 73.97 | 332,614 | -1.41(-1.86%) |
Dec 08, 2021 | 74.91 | 75.68 | 74.72 | 75.38 | 335,919 | +0.83(+1.12%) |
Dec 07, 2021 | 74.21 | 75.07 | 73.90 | 74.54 | 319,440 | +1.08(+1.47%) |
Dec 06, 2021 | 73.26 | 73.90 | 72.66 | 73.47 | 364,247 | +1.09(+1.50%) |
Dec 03, 2021 | 72.86 | 73.10 | 71.78 | 72.38 | 323,417 | -0.34(-0.46%) |
Dec 02, 2021 | 71.02 | 73.20 | 71.02 | 72.72 | 352,777 | +1.82(+2.56%) |
Dec 01, 2021 | 72.22 | 73.49 | 70.85 | 70.90 | 412,579 | -0.45(-0.63%) |
Nov 30, 2021 | 71.15 | 72.77 | 70.72 | 71.35 | 533,994 | -0.17(-0.24%) |
Nov 29, 2021 | 71.50 | 72.28 | 70.99 | 71.52 | 834,775 | +0.55(+0.78%) |
Nov 26, 2021 | 72.28 | 72.72 | 70.75 | 70.97 | 253,039 | -2.49(-3.39%) |
Nov 24, 2021 | 72.90 | 73.49 | 72.43 | 73.46 | 345,258 | +0.40(+0.55%) |
Nov 23, 2021 | 72.07 | 73.32 | 72.02 | 73.05 | 466,452 | +0.87(+1.21%) |
Nov 22, 2021 | 73.10 | 73.22 | 71.94 | 72.18 | 301,733 | -0.64(-0.87%) |
Nov 19, 2021 | 72.59 | 73.23 | 72.49 | 72.82 | 408,506 | +0.29(+0.40%) |
Nov 18, 2021 | 72.38 | 72.65 | 72.18 | 72.53 | 342,620 | +0.46(+0.64%) |
Nov 17, 2021 | 71.46 | 72.23 | 70.86 | 72.07 | 311,756 | +0.37(+0.52%) |
Nov 16, 2021 | 71.56 | 72.14 | 71.19 | 71.70 | 363,559 | +0.04(+0.05%) |
Nov 15, 2021 | 71.66 | 72.01 | 71.37 | 71.66 | 460,575 | +0.18(+0.25%) |
Nov 12, 2021 | 71.69 | 71.81 | 71.20 | 71.48 | 296,285 | +0.14(+0.20%) |
Nov 11, 2021 | 70.79 | 71.69 | 70.36 | 71.34 | 363,824 | +0.55(+0.78%) |
Nov 10, 2021 | 70.62 | 70.79 | 396,748 | -0.04(-0.05%) | ||
Nov 09, 2021 | 70.52 | 71.56 | 70.25 | 70.82 | 473,588 | +0.33(+0.47%) |
Nov 08, 2021 | 70.18 | 70.74 | 69.49 | 70.50 | 764,724 | +0.67(+0.95%) |
Nov 05, 2021 | 70.68 | 71.63 | 69.02 | 69.83 | 3,094,357 | -2.91(-4.01%) |
Nov 04, 2021 | 71.56 | 72.99 | 71.01 | 72.75 | 619,197 | +1.55(+2.17%) |
Nov 03, 2021 | 70.61 | 71.36 | 70.13 | 71.20 | 431,654 | +0.67(+0.94%) |
Nov 02, 2021 | 70.17 | 70.65 | 69.78 | 70.53 | 506,155 | +0.72(+1.03%) |