Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 73.35 | 75.88 | 75.71 | 1,777,862 | +2.71(+3.71%) | |
Jan 28, 2022 | 70.19 | 72.96 | 68.82 | 73.00 | 1,180,859 | +3.20(+4.58%) |
Jan 27, 2022 | 70.52 | 72.36 | 69.16 | 69.80 | 1,590,670 | +0.28(+0.40%) |
Jan 26, 2022 | 71.53 | 72.58 | 69.17 | 69.52 | 1,898,703 | -0.86(-1.22%) |
Jan 25, 2022 | 72.04 | 72.92 | 69.80 | 70.38 | 1,018,628 | -3.01(-4.10%) |
Jan 24, 2022 | 70.29 | 73.53 | 67.95 | 73.39 | 3,074,274 | +1.63(+2.27%) |
Jan 21, 2022 | 72.99 | 73.69 | 71.43 | 71.76 | 1,562,997 | -1.93(-2.62%) |
Jan 20, 2022 | 74.44 | 76.59 | 73.39 | 73.69 | 1,017,505 | -0.03(-0.04%) |
Jan 19, 2022 | 75.65 | 76.20 | 73.60 | 73.72 | 989,547 | -1.32(-1.76%) |
Jan 18, 2022 | 75.53 | 76.42 | 74.67 | 75.04 | 1,271,475 | -1.73(-2.25%) |
Jan 14, 2022 | 76.77 | 0 | -1.35(-1.73%) | |||
Jan 13, 2022 | 80.09 | 80.48 | 77.83 | 78.12 | 873,123 | -1.55(-1.95%) |
Jan 12, 2022 | 80.77 | 81.86 | 79.26 | 79.67 | 1,244,963 | -0.41(-0.51%) |
Jan 11, 2022 | 76.55 | 81.24 | 75.98 | 80.08 | 1,920,536 | +3.48(+4.54%) |
Jan 10, 2022 | 75.53 | 76.65 | 74.19 | 76.60 | 1,962,487 | -0.22(-0.29%) |
Jan 07, 2022 | 76.72 | 77.93 | 76.70 | 76.82 | 1,135,261 | -0.61(-0.79%) |
Jan 06, 2022 | 78.85 | 80.25 | 77.08 | 77.43 | 1,778,930 | -1.93(-2.43%) |
Jan 05, 2022 | 83.23 | 83.78 | 79.30 | 79.36 | 1,625,243 | -4.42(-5.28%) |
Jan 04, 2022 | 84.47 | 84.75 | 82.64 | 83.78 | 1,821,191 | -0.72(-0.85%) |
Jan 03, 2022 | 84.56 | 84.94 | 83.00 | 84.50 | 1,896,304 | -0.36(-0.42%) |
Dec 31, 2021 | 83.97 | 85.49 | 83.88 | 84.86 | 1,174,511 | +0.66(+0.78%) |
Dec 30, 2021 | 83.39 | 85.28 | 83.39 | 84.20 | 1,340,186 | +0.37(+0.44%) |
Dec 29, 2021 | 82.51 | 83.99 | 82.35 | 83.83 | 1,691,394 | +1.33(+1.61%) |
Dec 28, 2021 | 82.58 | 84.08 | 82.20 | 82.50 | 2,483,635 | +0.15(+0.18%) |
Dec 27, 2021 | 79.09 | 83.32 | 79.04 | 82.35 | 4,827,625 | +6.35(+8.36%) |
Dec 23, 2021 | 75.48 | 76.27 | 75.00 | 76.00 | 2,091,864 | +0.30(+0.40%) |
Dec 22, 2021 | 75.04 | 75.94 | 74.64 | 75.70 | 1,065,331 | +0.79(+1.05%) |
Dec 21, 2021 | 72.94 | 75.05 | 72.11 | 74.91 | 1,928,786 | +2.26(+3.11%) |
Dec 20, 2021 | 70.77 | 72.68 | 70.41 | 72.65 | 1,635,375 | +0.91(+1.27%) |
Dec 17, 2021 | 69.30 | 71.93 | 68.10 | 71.74 | 2,031,482 | +1.89(+2.71%) |
Dec 16, 2021 | 70.59 | 71.26 | 68.90 | 69.85 | 2,401,558 | -0.71(-1.01%) |
Dec 15, 2021 | 70.77 | 70.97 | 67.80 | 70.56 | 2,408,100 | -0.55(-0.77%) |
Dec 14, 2021 | 71.83 | 72.61 | 70.06 | 71.11 | 2,661,612 | -1.44(-1.98%) |
Dec 13, 2021 | 71.08 | 72.56 | 70.78 | 72.55 | 2,571,026 | +1.15(+1.61%) |
Dec 10, 2021 | 71.12 | 71.93 | 70.92 | 71.40 | 672,885 | +0.49(+0.69%) |
Dec 09, 2021 | 72.15 | 72.60 | 70.72 | 70.91 | 1,411,343 | -1.63(-2.25%) |
Dec 08, 2021 | 73.26 | 74.08 | 72.30 | 72.54 | 1,194,428 | -0.27(-0.37%) |
Dec 07, 2021 | 70.72 | 72.92 | 70.72 | 72.81 | 2,037,306 | +2.81(+4.01%) |
Dec 06, 2021 | 68.74 | 71.45 | 67.71 | 70.00 | 2,637,959 | +0.83(+1.20%) |
Dec 03, 2021 | 69.74 | 70.66 | 68.07 | 69.17 | 2,465,070 | -0.19(-0.27%) |
Dec 02, 2021 | 67.43 | 69.42 | 66.82 | 69.36 | 2,663,447 | +1.36(+2.00%) |
Dec 01, 2021 | 69.70 | 70.70 | 67.73 | 68.00 | 2,869,956 | -2.17(-3.09%) |
Nov 30, 2021 | 69.34 | 70.72 | 69.20 | 70.17 | 2,711,836 | +1.08(+1.56%) |
Nov 29, 2021 | 67.00 | 69.42 | 65.90 | 69.09 | 2,598,599 | +2.30(+3.44%) |
Nov 26, 2021 | 67.02 | 67.63 | 66.41 | 66.79 | 979,244 | -0.98(-1.45%) |
Nov 24, 2021 | 66.01 | 67.95 | 65.70 | 67.77 | 846,670 | +1.06(+1.59%) |
Nov 23, 2021 | 66.90 | 67.42 | 66.13 | 66.71 | 1,261,373 | -0.85(-1.26%) |
Nov 22, 2021 | 70.97 | 70.97 | 67.56 | 67.56 | 2,434,157 | -3.75(-5.26%) |
Nov 19, 2021 | 73.00 | 73.20 | 71.26 | 71.31 | 1,077,254 | -1.62(-2.22%) |
Nov 18, 2021 | 73.24 | 73.02 | 72.61 | 72.93 | 1,654,214 | -0.06(-0.08%) |
Nov 17, 2021 | 73.37 | 73.79 | 72.29 | 72.99 | 1,571,954 | -0.57(-0.77%) |
Nov 16, 2021 | 73.14 | 74.38 | 73.04 | 73.56 | 1,404,799 | +0.58(+0.79%) |
Nov 15, 2021 | 70.96 | 72.99 | 70.78 | 72.98 | 1,488,176 | +2.03(+2.86%) |
Nov 12, 2021 | 71.37 | 71.37 | 70.42 | 70.95 | 1,063,292 | +0.21(+0.30%) |
Nov 11, 2021 | 71.52 | 72.50 | 70.54 | 70.74 | 2,163,515 | -0.37(-0.52%) |
Nov 10, 2021 | 71.46 | 71.11 | 2,303,752 | -0.60(-0.84%) | ||
Nov 09, 2021 | 71.99 | 72.25 | 71.02 | 71.71 | 1,920,255 | +0.28(+0.39%) |
Nov 08, 2021 | 72.92 | 73.15 | 70.75 | 71.43 | 2,165,212 | -1.35(-1.85%) |
Nov 05, 2021 | 75.06 | 75.25 | 72.45 | 72.78 | 1,445,798 | -2.02(-2.70%) |
Nov 04, 2021 | 79.87 | 79.90 | 73.66 | 74.80 | 3,248,401 | +7.59(+11.29%) |
Nov 03, 2021 | 67.34 | 67.87 | 66.46 | 67.21 | 2,193,269 | -0.22(-0.33%) |
Nov 02, 2021 | 69.73 | 69.73 | 67.19 | 67.43 | 1,797,571 | -2.00(-2.88%) |