Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.56 | 72.89 | 99,194 | +0.20(+0.28%) | ||
Jan 28, 2022 | 72.72 | 72.96 | 71.23 | 72.69 | 138,556 | -0.11(-0.16%) |
Jan 27, 2022 | 73.74 | 74.69 | 72.40 | 72.80 | 81,028 | -0.69(-0.94%) |
Jan 26, 2022 | 74.22 | 75.51 | 73.14 | 73.49 | 150,092 | -0.56(-0.76%) |
Jan 25, 2022 | 73.78 | 74.61 | 72.43 | 74.05 | 85,652 | -0.51(-0.68%) |
Jan 24, 2022 | 71.56 | 74.89 | 70.75 | 74.56 | 155,833 | +1.98(+2.73%) |
Jan 21, 2022 | 73.04 | 74.66 | 72.58 | 72.58 | 144,339 | -0.76(-1.03%) |
Jan 20, 2022 | 73.86 | 75.50 | 73.17 | 73.34 | 66,554 | -0.31(-0.42%) |
Jan 19, 2022 | 74.11 | 74.59 | 73.64 | 73.64 | 81,774 | -0.33(-0.44%) |
Jan 18, 2022 | 74.13 | 74.68 | 73.23 | 73.97 | 62,311 | -0.81(-1.09%) |
Jan 14, 2022 | 74.78 | 0 | -0.29(-0.38%) | |||
Jan 13, 2022 | 74.69 | 75.72 | 74.69 | 75.07 | 49,925 | +0.45(+0.61%) |
Jan 12, 2022 | 75.46 | 76.23 | 74.16 | 74.61 | 69,657 | -0.53(-0.71%) |
Jan 11, 2022 | 73.64 | 75.55 | 73.56 | 75.15 | 68,997 | +0.59(+0.79%) |
Jan 10, 2022 | 75.32 | 75.73 | 73.52 | 74.56 | 76,443 | -0.77(-1.02%) |
Jan 07, 2022 | 76.35 | 76.56 | 75.33 | 75.33 | 71,452 | -1.18(-1.54%) |
Jan 06, 2022 | 76.67 | 77.10 | 75.23 | 76.51 | 52,988 | +0.14(+0.19%) |
Jan 05, 2022 | 78.09 | 78.58 | 76.29 | 76.36 | 75,366 | -1.46(-1.87%) |
Jan 04, 2022 | 75.83 | 77.90 | 75.83 | 77.82 | 67,325 | +1.99(+2.62%) |
Jan 03, 2022 | 76.23 | 77.85 | 75.41 | 75.83 | 75,266 | -0.50(-0.66%) |
Dec 31, 2021 | 75.29 | 76.79 | 75.29 | 76.34 | 53,283 | +0.93(+1.24%) |
Dec 30, 2021 | 75.78 | 76.29 | 75.03 | 75.40 | 60,224 | -0.26(-0.34%) |
Dec 29, 2021 | 75.81 | 76.23 | 75.36 | 75.66 | 39,742 | -0.25(-0.33%) |
Dec 28, 2021 | 75.83 | 76.76 | 75.37 | 75.91 | 49,145 | -0.08(-0.11%) |
Dec 27, 2021 | 75.89 | 76.51 | 75.10 | 75.99 | 36,314 | +0.28(+0.37%) |
Dec 23, 2021 | 74.84 | 76.08 | 74.44 | 75.71 | 74,673 | +1.07(+1.44%) |
Dec 22, 2021 | 73.31 | 74.88 | 72.97 | 74.63 | 66,477 | +1.34(+1.83%) |
Dec 21, 2021 | 72.08 | 73.62 | 71.66 | 73.29 | 88,244 | +1.66(+2.32%) |
Dec 20, 2021 | 70.90 | 71.84 | 68.95 | 71.63 | 123,744 | -0.05(-0.07%) |
Dec 17, 2021 | 71.17 | 72.15 | 70.47 | 71.67 | 205,722 | +0.58(+0.82%) |
Dec 16, 2021 | 71.76 | 72.05 | 70.47 | 71.09 | 151,639 | -0.01(-0.01%) |
Dec 15, 2021 | 70.92 | 71.64 | 69.50 | 71.10 | 117,713 | +0.47(+0.66%) |
Dec 14, 2021 | 71.20 | 71.99 | 70.20 | 70.64 | 169,006 | -0.77(-1.08%) |
Dec 13, 2021 | 73.65 | 73.65 | 71.30 | 71.41 | 96,651 | -2.45(-3.32%) |
Dec 10, 2021 | 74.93 | 74.93 | 73.63 | 73.86 | 86,673 | -0.40(-0.54%) |
Dec 09, 2021 | 74.19 | 75.20 | 73.77 | 74.26 | 173,227 | -0.35(-0.47%) |
Dec 08, 2021 | 75.98 | 76.37 | 74.39 | 74.61 | 89,339 | -0.99(-1.31%) |
Dec 07, 2021 | 75.62 | 76.44 | 74.91 | 75.60 | 114,585 | +0.85(+1.13%) |
Dec 06, 2021 | 74.24 | 75.61 | 73.99 | 74.76 | 158,623 | +0.88(+1.18%) |
Dec 03, 2021 | 75.64 | 75.64 | 73.22 | 73.88 | 43,917 | -1.18(-1.57%) |
Dec 02, 2021 | 74.79 | 76.08 | 74.73 | 75.06 | 85,645 | +0.68(+0.92%) |
Dec 01, 2021 | 74.80 | 76.21 | 74.38 | 74.38 | 151,995 | +0.86(+1.16%) |
Nov 30, 2021 | 73.72 | 73.95 | 72.86 | 73.52 | 158,454 | -0.61(-0.82%) |
Nov 29, 2021 | 74.20 | 74.56 | 73.11 | 74.13 | 113,660 | +0.84(+1.14%) |
Nov 26, 2021 | 74.58 | 74.58 | 72.22 | 73.29 | 55,351 | -2.64(-3.48%) |
Nov 24, 2021 | 76.41 | 76.79 | 75.64 | 75.94 | 33,725 | -0.48(-0.62%) |
Nov 23, 2021 | 76.72 | 76.92 | 76.07 | 76.41 | 85,437 | -0.06(-0.07%) |
Nov 22, 2021 | 76.25 | 77.68 | 75.42 | 76.47 | 67,287 | +0.64(+0.84%) |
Nov 19, 2021 | 75.58 | 76.31 | 75.52 | 75.83 | 60,055 | -0.26(-0.34%) |
Nov 18, 2021 | 76.08 | 76.18 | 75.71 | 76.09 | 85,351 | +0.00(+0.00%) |
Nov 17, 2021 | 76.13 | 76.20 | 75.11 | 76.09 | 56,066 | -0.16(-0.21%) |
Nov 16, 2021 | 75.93 | 76.49 | 75.51 | 76.25 | 65,709 | +0.15(+0.20%) |
Nov 15, 2021 | 76.53 | 76.74 | 75.47 | 76.10 | 61,995 | -0.05(-0.06%) |
Nov 12, 2021 | 76.39 | 76.73 | 75.43 | 76.14 | 48,577 | +0.02(+0.02%) |
Nov 11, 2021 | 75.40 | 76.43 | 74.99 | 76.13 | 51,598 | +0.89(+1.19%) |
Nov 10, 2021 | 75.08 | 75.23 | 124,763 | +0.25(+0.33%) | ||
Nov 09, 2021 | 74.72 | 75.28 | 73.71 | 74.98 | 44,032 | +0.21(+0.28%) |
Nov 08, 2021 | 76.03 | 76.13 | 74.00 | 74.78 | 63,709 | -0.50(-0.67%) |
Nov 05, 2021 | 73.31 | 75.42 | 73.31 | 75.28 | 82,209 | +2.65(+3.65%) |
Nov 04, 2021 | 73.99 | 74.20 | 72.28 | 72.63 | 61,734 | -0.88(-1.20%) |
Nov 03, 2021 | 70.42 | 73.63 | 69.82 | 73.51 | 118,921 | +2.82(+3.98%) |
Nov 02, 2021 | 70.46 | 71.04 | 69.92 | 70.70 | 113,074 | +0.42(+0.60%) |