Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 68.05 | 69.38 | 65.97 | 69.28 | 4,832,899 | +1.13(+1.66%) |
Jan 27, 2022 | 71.66 | 72.30 | 67.73 | 68.15 | 5,735,590 | -3.21(-4.50%) |
Jan 26, 2022 | 71.92 | 74.22 | 69.79 | 71.36 | 5,897,076 | +1.77(+2.55%) |
Jan 25, 2022 | 69.14 | 71.06 | 68.81 | 69.59 | 5,309,274 | -2.22(-3.09%) |
Jan 24, 2022 | 68.95 | 71.97 | 66.74 | 71.80 | 7,355,714 | +1.46(+2.07%) |
Jan 21, 2022 | 70.36 | 73.00 | 70.06 | 70.34 | 6,282,745 | -0.61(-0.87%) |
Jan 20, 2022 | 74.24 | 74.82 | 70.88 | 70.96 | 5,458,054 | -2.58(-3.51%) |
Jan 19, 2022 | 76.71 | 77.15 | 73.48 | 73.54 | 4,434,703 | -2.56(-3.37%) |
Jan 18, 2022 | 78.86 | 79.03 | 75.88 | 76.10 | 5,722,851 | -4.76(-5.88%) |
Jan 14, 2022 | 80.86 | 0 | +0.58(+0.72%) | |||
Jan 13, 2022 | 82.54 | 83.27 | 80.01 | 80.28 | 3,862,146 | -1.48(-1.81%) |
Jan 12, 2022 | 81.72 | 82.94 | 81.05 | 81.76 | 3,250,278 | +0.59(+0.73%) |
Jan 11, 2022 | 79.13 | 81.28 | 78.48 | 81.17 | 3,720,112 | +1.61(+2.03%) |
Jan 10, 2022 | 77.50 | 79.73 | 76.95 | 79.55 | 3,826,666 | +0.96(+1.22%) |
Jan 07, 2022 | 81.78 | 82.30 | 78.53 | 78.59 | 4,803,110 | -3.23(-3.95%) |
Jan 06, 2022 | 81.32 | 82.50 | 80.95 | 81.83 | 3,168,518 | +0.75(+0.92%) |
Jan 05, 2022 | 83.68 | 84.35 | 80.99 | 81.08 | 4,420,587 | -2.83(-3.37%) |
Jan 04, 2022 | 84.80 | 85.35 | 81.77 | 83.91 | 3,157,956 | -0.51(-0.60%) |
Jan 03, 2022 | 83.96 | 84.90 | 83.38 | 84.42 | 3,318,652 | +0.90(+1.08%) |
Dec 31, 2021 | 83.86 | 84.04 | 83.10 | 83.52 | 1,512,019 | -0.02(-0.02%) |
Dec 30, 2021 | 84.61 | 84.98 | 83.27 | 83.53 | 1,729,494 | -1.11(-1.31%) |
Dec 29, 2021 | 84.66 | 85.43 | 84.47 | 84.65 | 1,512,987 | +0.20(+0.24%) |
Dec 28, 2021 | 86.32 | 86.34 | 84.16 | 84.45 | 3,476,349 | -1.27(-1.48%) |
Dec 27, 2021 | 83.79 | 85.79 | 83.75 | 85.71 | 2,409,302 | +2.32(+2.78%) |
Dec 23, 2021 | 83.22 | 83.93 | 83.09 | 83.39 | 2,286,908 | +0.54(+0.65%) |
Dec 22, 2021 | 81.03 | 82.92 | 80.92 | 82.85 | 2,659,494 | +0.99(+1.21%) |
Dec 21, 2021 | 81.87 | 82.04 | 80.14 | 81.87 | 5,865,483 | +2.63(+3.32%) |
Dec 20, 2021 | 79.66 | 80.10 | 78.10 | 79.24 | 3,219,913 | -1.69(-2.09%) |
Dec 17, 2021 | 80.34 | 82.35 | 80.02 | 80.93 | 9,395,545 | -0.16(-0.20%) |
Dec 16, 2021 | 83.80 | 84.57 | 80.59 | 81.09 | 4,910,768 | -3.27(-3.88%) |
Dec 15, 2021 | 81.80 | 84.52 | 80.30 | 84.36 | 4,689,692 | +2.93(+3.59%) |
Dec 14, 2021 | 80.61 | 81.89 | 80.01 | 81.43 | 4,431,028 | -0.26(-0.32%) |
Dec 13, 2021 | 83.83 | 84.17 | 81.50 | 81.69 | 2,878,229 | -1.89(-2.26%) |
Dec 10, 2021 | 84.47 | 85.25 | 82.78 | 83.58 | 3,469,230 | +0.48(+0.58%) |
Dec 09, 2021 | 83.18 | 85.41 | 82.98 | 83.10 | 5,286,212 | -0.68(-0.81%) |
Dec 08, 2021 | 84.88 | 85.04 | 82.92 | 83.78 | 4,028,393 | -1.49(-1.74%) |
Dec 07, 2021 | 82.13 | 85.37 | 81.99 | 85.27 | 4,215,980 | +4.74(+5.88%) |
Dec 06, 2021 | 81.66 | 82.08 | 78.37 | 80.53 | 4,941,987 | -1.27(-1.55%) |
Dec 03, 2021 | 82.34 | 83.70 | 80.79 | 81.80 | 5,765,488 | +0.99(+1.22%) |
Dec 02, 2021 | 79.52 | 81.82 | 78.78 | 80.81 | 4,395,028 | -0.22(-0.27%) |
Dec 01, 2021 | 81.34 | 85.31 | 80.81 | 81.03 | 6,417,690 | +1.00(+1.25%) |
Nov 30, 2021 | 80.46 | 82.26 | 80.10 | 80.03 | 7,705,945 | -0.93(-1.15%) |
Nov 29, 2021 | 78.15 | 81.15 | 78.15 | 80.96 | 4,557,511 | +4.15(+5.41%) |
Nov 26, 2021 | 78.24 | 78.70 | 76.29 | 76.81 | 3,334,335 | -3.68(-4.58%) |
Nov 24, 2021 | 78.83 | 80.58 | 77.93 | 80.49 | 2,299,439 | +0.58(+0.72%) |
Nov 23, 2021 | 79.44 | 80.37 | 78.62 | 79.92 | 7,010,151 | +0.59(+0.75%) |
Nov 22, 2021 | 79.38 | 80.94 | 78.78 | 79.32 | 6,146,131 | +0.01(+0.01%) |
Nov 19, 2021 | 79.83 | 80.52 | 78.95 | 79.31 | 2,677,789 | -0.60(-0.76%) |
Nov 18, 2021 | 80.34 | 79.93 | 78.61 | 79.92 | 2,367,088 | +0.65(+0.83%) |
Nov 17, 2021 | 80.30 | 80.35 | 78.98 | 79.26 | 3,120,070 | -1.34(-1.66%) |
Nov 16, 2021 | 78.95 | 80.84 | 78.91 | 80.60 | 2,732,602 | +1.00(+1.26%) |
Nov 15, 2021 | 81.03 | 81.60 | 79.33 | 79.60 | 2,777,281 | -0.13(-0.17%) |
Nov 12, 2021 | 79.91 | 80.96 | 79.23 | 79.73 | 2,681,660 | -0.14(-0.18%) |
Nov 11, 2021 | 79.14 | 80.05 | 78.01 | 79.88 | 3,959,759 | +2.43(+3.14%) |
Nov 10, 2021 | 77.91 | 77.45 | 6,181,861 | -1.88(-2.36%) | ||
Nov 09, 2021 | 80.48 | 81.08 | 78.14 | 79.32 | 5,142,395 | -1.20(-1.49%) |
Nov 08, 2021 | 83.62 | 83.72 | 78.17 | 80.52 | 7,778,183 | -1.52(-1.85%) |
Nov 05, 2021 | 78.74 | 83.41 | 78.50 | 82.04 | 6,341,958 | +2.65(+3.34%) |
Nov 04, 2021 | 77.13 | 79.52 | 75.37 | 79.39 | 6,914,125 | +3.08(+4.04%) |
Nov 03, 2021 | 75.30 | 76.81 | 74.61 | 76.31 | 4,251,978 | +0.95(+1.26%) |
Nov 02, 2021 | 73.35 | 75.50 | 73.33 | 75.36 | 3,496,135 | +1.80(+2.44%) |