Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 68.46 | 70.07 | 67.49 | 70.02 | 1,351,588 | +1.94(+2.85%) |
Jan 27, 2022 | 68.77 | 69.44 | 67.78 | 68.08 | 2,342,669 | -0.14(-0.21%) |
Jan 26, 2022 | 69.46 | 70.51 | 67.88 | 68.22 | 2,405,728 | -1.81(-2.58%) |
Jan 25, 2022 | 70.52 | 70.99 | 69.77 | 70.03 | 2,576,590 | -0.86(-1.21%) |
Jan 24, 2022 | 70.63 | 71.02 | 68.56 | 70.89 | 2,791,886 | +0.26(+0.37%) |
Jan 21, 2022 | 70.27 | 71.19 | 70.14 | 70.63 | 2,331,395 | +0.78(+1.12%) |
Jan 20, 2022 | 70.87 | 71.70 | 69.76 | 69.85 | 1,315,019 | -0.57(-0.81%) |
Jan 19, 2022 | 69.17 | 70.77 | 69.01 | 70.42 | 1,319,035 | +1.01(+1.46%) |
Jan 18, 2022 | 68.94 | 69.96 | 68.28 | 69.41 | 1,540,683 | -0.18(-0.26%) |
Jan 14, 2022 | 69.59 | 0 | -0.37(-0.53%) | |||
Jan 13, 2022 | 72.00 | 72.00 | 69.87 | 69.96 | 1,368,182 | -2.18(-3.02%) |
Jan 12, 2022 | 71.72 | 72.49 | 71.54 | 72.14 | 1,003,802 | -0.19(-0.26%) |
Jan 11, 2022 | 73.45 | 74.36 | 71.41 | 72.33 | 1,640,165 | -1.12(-1.52%) |
Jan 10, 2022 | 70.15 | 73.50 | 69.83 | 73.45 | 1,959,744 | +3.14(+4.47%) |
Jan 07, 2022 | 70.63 | 71.46 | 69.96 | 70.31 | 1,280,979 | -0.39(-0.55%) |
Jan 06, 2022 | 70.30 | 71.81 | 69.80 | 70.70 | 2,046,255 | -0.06(-0.08%) |
Jan 05, 2022 | 70.18 | 71.59 | 70.05 | 70.76 | 1,961,006 | +0.33(+0.47%) |
Jan 04, 2022 | 72.88 | 72.99 | 69.55 | 70.43 | 2,621,216 | -2.67(-3.65%) |
Jan 03, 2022 | 76.51 | 76.56 | 73.07 | 73.10 | 1,682,065 | -3.46(-4.52%) |
Dec 31, 2021 | 76.48 | 77.12 | 76.40 | 76.56 | 685,994 | -0.06(-0.08%) |
Dec 30, 2021 | 75.31 | 76.92 | 75.15 | 76.62 | 1,020,781 | +1.53(+2.04%) |
Dec 29, 2021 | 75.10 | 75.34 | 74.32 | 75.09 | 1,887,759 | -0.12(-0.16%) |
Dec 28, 2021 | 76.90 | 76.90 | 75.08 | 75.21 | 1,082,402 | -1.64(-2.13%) |
Dec 27, 2021 | 76.42 | 77.07 | 76.00 | 76.85 | 875,830 | +0.73(+0.96%) |
Dec 23, 2021 | 77.21 | 77.35 | 75.67 | 76.12 | 1,883,257 | -1.10(-1.42%) |
Dec 22, 2021 | 76.44 | 77.38 | 76.11 | 77.22 | 1,196,367 | +1.08(+1.42%) |
Dec 21, 2021 | 77.46 | 77.86 | 75.76 | 76.14 | 1,741,123 | -1.04(-1.35%) |
Dec 20, 2021 | 77.62 | 78.04 | 75.74 | 77.18 | 1,787,950 | -1.14(-1.46%) |
Dec 17, 2021 | 77.91 | 78.96 | 77.17 | 78.32 | 2,667,141 | +0.41(+0.53%) |
Dec 16, 2021 | 77.47 | 78.46 | 77.13 | 77.91 | 1,680,851 | +0.68(+0.88%) |
Dec 15, 2021 | 74.42 | 77.28 | 73.61 | 77.23 | 1,978,611 | +2.40(+3.21%) |
Dec 14, 2021 | 75.73 | 76.13 | 74.56 | 74.83 | 1,056,735 | -0.56(-0.74%) |
Dec 13, 2021 | 74.75 | 75.85 | 74.63 | 75.39 | 1,346,478 | +0.64(+0.86%) |
Dec 10, 2021 | 75.16 | 76.09 | 74.56 | 74.75 | 1,652,006 | -0.44(-0.59%) |
Dec 09, 2021 | 76.20 | 76.80 | 75.13 | 75.19 | 928,772 | -0.86(-1.13%) |
Dec 08, 2021 | 76.10 | 76.36 | 75.03 | 76.05 | 1,158,779 | -0.10(-0.13%) |
Dec 07, 2021 | 75.07 | 76.25 | 74.10 | 76.15 | 1,282,337 | +1.73(+2.32%) |
Dec 06, 2021 | 73.97 | 74.64 | 73.29 | 74.42 | 1,176,476 | +0.48(+0.65%) |
Dec 03, 2021 | 74.38 | 74.70 | 73.02 | 73.94 | 1,164,915 | +0.17(+0.23%) |
Dec 02, 2021 | 72.86 | 73.92 | 72.31 | 73.77 | 1,259,920 | +0.71(+0.97%) |
Dec 01, 2021 | 74.63 | 74.98 | 72.23 | 73.06 | 1,674,133 | -1.67(-2.23%) |
Nov 30, 2021 | 76.52 | 77.25 | 74.24 | 74.73 | 2,832,764 | -1.24(-1.63%) |
Nov 29, 2021 | 76.25 | 77.28 | 75.50 | 75.97 | 1,424,509 | -0.86(-1.12%) |
Nov 26, 2021 | 75.90 | 77.89 | 75.75 | 76.83 | 1,483,297 | +1.95(+2.60%) |
Nov 24, 2021 | 74.17 | 74.95 | 73.73 | 74.88 | 1,202,004 | +0.53(+0.71%) |
Nov 23, 2021 | 73.75 | 74.72 | 72.31 | 74.35 | 2,621,354 | +0.76(+1.03%) |
Nov 22, 2021 | 75.08 | 75.41 | 73.51 | 73.59 | 1,856,221 | -1.74(-2.31%) |
Nov 19, 2021 | 73.83 | 76.26 | 73.37 | 75.33 | 1,888,594 | +2.07(+2.83%) |
Nov 18, 2021 | 73.52 | 73.27 | 72.78 | 73.26 | 1,478,892 | +0.01(+0.01%) |
Nov 17, 2021 | 73.65 | 73.99 | 72.84 | 73.25 | 1,185,950 | +0.07(+0.10%) |
Nov 16, 2021 | 73.38 | 74.67 | 73.14 | 73.18 | 1,514,212 | -0.07(-0.10%) |
Nov 15, 2021 | 73.68 | 74.15 | 72.90 | 73.25 | 1,133,922 | -0.29(-0.39%) |
Nov 12, 2021 | 72.58 | 73.71 | 71.98 | 73.54 | 1,741,664 | +0.93(+1.28%) |
Nov 11, 2021 | 71.46 | 73.01 | 71.22 | 72.61 | 1,391,318 | +1.17(+1.64%) |
Nov 10, 2021 | 71.23 | 71.44 | 1,911,671 | +0.18(+0.25%) | ||
Nov 09, 2021 | 70.92 | 71.80 | 70.66 | 71.26 | 1,622,220 | +0.13(+0.18%) |
Nov 08, 2021 | 69.33 | 71.20 | 69.22 | 71.13 | 1,695,940 | +2.16(+3.13%) |
Nov 05, 2021 | 70.86 | 71.44 | 68.03 | 68.97 | 2,335,835 | -2.86(-3.98%) |
Nov 04, 2021 | 72.03 | 72.88 | 71.40 | 71.83 | 1,030,854 | -0.48(-0.66%) |
Nov 03, 2021 | 70.52 | 72.40 | 69.16 | 72.31 | 2,183,906 | +1.40(+1.97%) |
Nov 02, 2021 | 73.60 | 73.86 | 70.11 | 70.91 | 2,675,857 | -1.77(-2.44%) |