Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.90 | 73.29 | 73.20 | 2,366,263 | +0.49(+0.67%) | |
Jan 28, 2022 | 71.66 | 72.83 | 70.58 | 72.71 | 2,460,843 | +0.91(+1.27%) |
Jan 27, 2022 | 72.75 | 74.05 | 71.44 | 71.80 | 2,379,422 | -0.37(-0.52%) |
Jan 26, 2022 | 72.69 | 74.26 | 71.31 | 72.18 | 2,838,830 | -0.01(-0.01%) |
Jan 25, 2022 | 71.20 | 72.67 | 69.51 | 72.19 | 2,760,651 | -0.09(-0.13%) |
Jan 24, 2022 | 71.06 | 72.63 | 69.28 | 72.28 | 3,337,882 | -0.22(-0.31%) |
Jan 21, 2022 | 73.36 | 73.93 | 72.20 | 72.51 | 3,452,797 | -0.58(-0.79%) |
Jan 20, 2022 | 72.59 | 74.34 | 72.51 | 73.09 | 3,527,511 | +0.32(+0.44%) |
Jan 19, 2022 | 73.53 | 74.00 | 72.48 | 72.77 | 2,141,548 | -1.15(-1.56%) |
Jan 18, 2022 | 74.36 | 75.07 | 73.41 | 73.92 | 2,747,130 | -0.81(-1.09%) |
Jan 14, 2022 | 74.74 | 0 | -0.59(-0.78%) | |||
Jan 13, 2022 | 73.68 | 75.85 | 73.61 | 75.33 | 2,533,404 | +2.09(+2.85%) |
Jan 12, 2022 | 73.54 | 74.29 | 72.67 | 73.24 | 3,544,681 | -0.22(-0.31%) |
Jan 11, 2022 | 74.47 | 74.75 | 72.90 | 73.46 | 2,959,750 | -0.82(-1.11%) |
Jan 10, 2022 | 75.58 | 75.68 | 72.66 | 74.29 | 2,786,608 | -1.08(-1.43%) |
Jan 07, 2022 | 74.63 | 75.81 | 74.61 | 75.36 | 3,937,559 | +0.74(+0.99%) |
Jan 06, 2022 | 74.93 | 75.79 | 74.56 | 74.62 | 2,142,190 | -0.06(-0.08%) |
Jan 05, 2022 | 75.56 | 75.97 | 74.43 | 74.68 | 3,034,656 | -0.63(-0.84%) |
Jan 04, 2022 | 73.98 | 75.60 | 73.86 | 75.31 | 2,724,537 | +1.80(+2.44%) |
Jan 03, 2022 | 72.89 | 73.55 | 72.72 | 73.52 | 2,095,263 | +0.37(+0.51%) |
Dec 31, 2021 | 72.63 | 73.56 | 72.42 | 73.14 | 1,506,326 | +0.51(+0.71%) |
Dec 30, 2021 | 72.71 | 73.25 | 72.43 | 72.63 | 773,070 | +0.06(+0.08%) |
Dec 29, 2021 | 72.82 | 73.23 | 72.42 | 72.58 | 1,205,395 | -0.35(-0.49%) |
Dec 28, 2021 | 72.12 | 73.25 | 72.12 | 72.93 | 1,705,660 | +0.75(+1.04%) |
Dec 27, 2021 | 71.10 | 72.25 | 70.83 | 72.18 | 1,517,002 | +0.80(+1.12%) |
Dec 23, 2021 | 70.60 | 71.70 | 70.24 | 71.37 | 2,619,124 | +1.28(+1.83%) |
Dec 22, 2021 | 69.19 | 70.12 | 69.01 | 70.09 | 2,094,255 | +0.73(+1.05%) |
Dec 21, 2021 | 66.85 | 69.49 | 66.65 | 69.36 | 4,000,188 | +3.05(+4.61%) |
Dec 20, 2021 | 65.76 | 66.77 | 65.03 | 66.31 | 3,606,063 | -0.84(-1.25%) |
Dec 17, 2021 | 68.15 | 69.48 | 66.92 | 67.15 | 7,983,412 | -1.77(-2.57%) |
Dec 16, 2021 | 69.44 | 70.14 | 68.81 | 68.92 | 2,877,244 | -0.52(-0.75%) |
Dec 15, 2021 | 69.08 | 69.96 | 68.11 | 69.44 | 3,386,631 | +0.98(+1.43%) |
Dec 14, 2021 | 68.40 | 69.00 | 67.83 | 68.46 | 3,795,567 | +0.13(+0.19%) |
Dec 13, 2021 | 68.31 | 68.96 | 67.36 | 68.33 | 3,641,033 | -0.27(-0.39%) |
Dec 10, 2021 | 69.31 | 69.74 | 68.25 | 68.60 | 1,741,948 | -0.19(-0.27%) |
Dec 09, 2021 | 68.07 | 68.80 | 67.71 | 68.79 | 2,918,915 | +0.34(+0.50%) |
Dec 08, 2021 | 68.29 | 68.95 | 67.98 | 68.44 | 2,603,205 | +0.54(+0.80%) |
Dec 07, 2021 | 68.45 | 69.37 | 67.80 | 67.90 | 3,151,543 | -0.07(-0.10%) |
Dec 06, 2021 | 66.26 | 69.66 | 66.21 | 67.97 | 4,709,196 | +2.80(+4.30%) |
Dec 03, 2021 | 65.81 | 65.95 | 64.76 | 65.16 | 2,878,255 | -0.19(-0.28%) |
Dec 02, 2021 | 64.00 | 65.95 | 63.63 | 65.35 | 3,386,873 | +1.96(+3.10%) |
Dec 01, 2021 | 66.54 | 67.28 | 63.37 | 63.38 | 4,554,958 | -1.83(-2.81%) |
Nov 30, 2021 | 67.34 | 67.83 | 65.10 | 65.22 | 4,897,082 | -2.94(-4.32%) |
Nov 29, 2021 | 68.22 | 68.90 | 67.49 | 68.16 | 2,673,963 | +0.44(+0.65%) |
Nov 26, 2021 | 68.56 | 69.36 | 67.10 | 67.72 | 3,119,987 | -3.35(-4.72%) |
Nov 24, 2021 | 70.78 | 71.22 | 70.15 | 71.08 | 1,808,999 | -0.17(-0.24%) |
Nov 23, 2021 | 70.42 | 71.65 | 70.02 | 71.24 | 3,073,931 | +1.06(+1.51%) |
Nov 22, 2021 | 69.58 | 70.82 | 69.08 | 70.18 | 2,019,549 | +1.12(+1.62%) |
Nov 19, 2021 | 69.45 | 69.63 | 67.98 | 69.07 | 3,507,786 | -0.71(-1.01%) |
Nov 18, 2021 | 70.49 | 70.03 | 69.74 | 69.77 | 2,586,577 | -0.68(-0.96%) |
Nov 17, 2021 | 70.88 | 71.64 | 70.15 | 70.45 | 2,484,297 | -0.81(-1.14%) |
Nov 16, 2021 | 71.21 | 71.27 | 70.14 | 71.26 | 3,001,826 | +0.09(+0.13%) |
Nov 15, 2021 | 71.33 | 71.98 | 70.78 | 71.17 | 1,887,407 | +0.20(+0.29%) |
Nov 12, 2021 | 72.30 | 72.63 | 70.95 | 70.96 | 2,190,066 | -1.27(-1.75%) |
Nov 11, 2021 | 73.00 | 73.68 | 71.86 | 72.23 | 2,131,444 | -0.91(-1.25%) |
Nov 10, 2021 | 73.84 | 73.14 | 2,762,669 | -0.98(-1.32%) | ||
Nov 09, 2021 | 74.15 | 76.15 | 72.44 | 74.12 | 4,221,823 | -0.75(-1.01%) |
Nov 08, 2021 | 75.89 | 76.16 | 74.34 | 74.88 | 2,906,670 | -0.84(-1.11%) |
Nov 05, 2021 | 73.33 | 75.89 | 73.33 | 75.71 | 2,751,518 | +3.35(+4.63%) |
Nov 04, 2021 | 72.24 | 73.32 | 72.10 | 72.36 | 1,975,472 | +0.31(+0.43%) |
Nov 03, 2021 | 72.06 | 73.00 | 71.89 | 72.05 | 1,880,552 | -0.21(-0.30%) |
Nov 02, 2021 | 73.20 | 73.20 | 72.11 | 72.27 | 1,636,032 | -0.71(-0.97%) |