Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 77.76 | 80.23 | 80.10 | 1,560,592 | +2.10(+2.69%) | |
Jan 28, 2022 | 76.94 | 78.44 | 76.21 | 78.00 | 1,856,362 | +1.36(+1.78%) |
Jan 27, 2022 | 76.48 | 80.84 | 75.88 | 76.64 | 2,063,540 | -0.96(-1.23%) |
Jan 26, 2022 | 78.60 | 79.62 | 76.44 | 77.59 | 1,252,041 | +0.12(+0.16%) |
Jan 25, 2022 | 76.74 | 78.33 | 74.61 | 77.47 | 961,403 | +0.02(+0.02%) |
Jan 24, 2022 | 74.79 | 77.61 | 73.05 | 77.45 | 1,406,633 | +0.71(+0.93%) |
Jan 21, 2022 | 78.70 | 79.45 | 76.29 | 76.74 | 1,354,824 | -2.37(-2.99%) |
Jan 20, 2022 | 80.73 | 81.87 | 78.85 | 79.10 | 1,037,083 | -1.84(-2.27%) |
Jan 19, 2022 | 84.29 | 84.29 | 80.89 | 80.94 | 856,894 | -2.87(-3.42%) |
Jan 18, 2022 | 83.76 | 84.79 | 83.41 | 83.81 | 1,781,178 | -0.14(-0.17%) |
Jan 14, 2022 | 83.95 | 0 | +0.71(+0.86%) | |||
Jan 13, 2022 | 83.13 | 85.06 | 82.83 | 83.23 | 851,787 | +0.28(+0.34%) |
Jan 12, 2022 | 81.58 | 83.28 | 81.46 | 82.95 | 1,186,116 | +1.07(+1.30%) |
Jan 11, 2022 | 81.39 | 81.97 | 79.55 | 81.89 | 1,000,553 | +0.91(+1.12%) |
Jan 10, 2022 | 80.98 | 82.01 | 79.15 | 80.98 | 963,976 | +0.45(+0.55%) |
Jan 07, 2022 | 80.34 | 80.83 | 79.32 | 80.53 | 1,347,335 | +0.68(+0.85%) |
Jan 06, 2022 | 77.63 | 80.07 | 77.39 | 79.85 | 828,952 | +3.26(+4.25%) |
Jan 05, 2022 | 76.86 | 77.55 | 76.35 | 76.60 | 1,249,135 | +0.34(+0.45%) |
Jan 04, 2022 | 74.76 | 76.92 | 74.76 | 76.25 | 1,405,414 | +2.22(+2.99%) |
Jan 03, 2022 | 73.34 | 74.59 | 73.31 | 74.04 | 1,134,092 | +1.05(+1.44%) |
Dec 31, 2021 | 73.16 | 73.73 | 72.65 | 72.99 | 457,209 | -0.32(-0.43%) |
Dec 30, 2021 | 73.96 | 75.14 | 73.21 | 73.30 | 503,505 | -0.74(-1.00%) |
Dec 29, 2021 | 72.49 | 74.53 | 72.49 | 74.05 | 705,852 | +1.00(+1.37%) |
Dec 28, 2021 | 73.00 | 73.69 | 72.83 | 73.05 | 291,384 | -0.01(-0.01%) |
Dec 27, 2021 | 71.57 | 73.10 | 71.12 | 73.05 | 341,509 | +1.30(+1.81%) |
Dec 23, 2021 | 71.89 | 72.71 | 71.25 | 71.76 | 444,355 | +0.42(+0.59%) |
Dec 22, 2021 | 70.87 | 71.65 | 70.48 | 71.34 | 422,978 | +0.46(+0.65%) |
Dec 21, 2021 | 69.50 | 70.95 | 68.88 | 70.87 | 669,800 | +2.65(+3.89%) |
Dec 20, 2021 | 69.04 | 69.43 | 66.75 | 68.22 | 951,969 | -1.96(-2.79%) |
Dec 17, 2021 | 71.87 | 71.87 | 69.45 | 70.18 | 2,960,193 | -1.91(-2.65%) |
Dec 16, 2021 | 73.31 | 73.99 | 71.84 | 72.09 | 957,811 | -0.58(-0.80%) |
Dec 15, 2021 | 71.74 | 73.13 | 70.88 | 72.67 | 801,157 | +1.48(+2.07%) |
Dec 14, 2021 | 70.42 | 71.95 | 70.13 | 71.20 | 855,753 | +0.98(+1.40%) |
Dec 13, 2021 | 71.81 | 71.89 | 69.75 | 70.22 | 814,985 | -1.95(-2.70%) |
Dec 10, 2021 | 72.70 | 73.70 | 71.64 | 72.16 | 701,096 | -0.58(-0.79%) |
Dec 09, 2021 | 72.01 | 73.76 | 72.01 | 72.74 | 548,437 | -0.55(-0.75%) |
Dec 08, 2021 | 73.69 | 74.12 | 72.71 | 73.29 | 737,063 | -0.24(-0.33%) |
Dec 07, 2021 | 72.89 | 74.69 | 72.36 | 73.53 | 891,979 | +1.31(+1.81%) |
Dec 06, 2021 | 72.00 | 73.36 | 71.04 | 72.22 | 1,117,200 | +1.77(+2.52%) |
Dec 03, 2021 | 72.82 | 72.92 | 69.70 | 70.45 | 677,810 | -2.29(-3.15%) |
Dec 02, 2021 | 70.70 | 72.97 | 70.29 | 72.74 | 630,358 | +2.65(+3.79%) |
Dec 01, 2021 | 73.17 | 73.75 | 70.09 | 70.09 | 888,079 | -1.35(-1.88%) |
Nov 30, 2021 | 71.57 | 72.18 | 70.66 | 71.43 | 1,116,075 | -1.39(-1.91%) |
Nov 29, 2021 | 73.37 | 74.20 | 71.69 | 72.82 | 847,596 | +0.54(+0.74%) |
Nov 26, 2021 | 73.89 | 74.09 | 71.49 | 72.28 | 963,618 | -4.66(-6.05%) |
Nov 24, 2021 | 77.59 | 77.98 | 76.64 | 76.94 | 733,014 | -1.06(-1.36%) |
Nov 23, 2021 | 77.04 | 78.20 | 76.57 | 78.00 | 1,163,870 | +1.56(+2.04%) |
Nov 22, 2021 | 76.43 | 77.53 | 75.92 | 76.44 | 1,129,506 | +1.15(+1.52%) |
Nov 19, 2021 | 75.66 | 75.87 | 74.29 | 75.29 | 729,811 | -1.43(-1.87%) |
Nov 18, 2021 | 77.26 | 76.97 | 76.55 | 76.73 | 645,336 | -0.14(-0.18%) |
Nov 17, 2021 | 76.91 | 77.22 | 75.81 | 76.87 | 706,284 | -0.56(-0.72%) |
Nov 16, 2021 | 77.88 | 78.61 | 77.21 | 77.42 | 448,002 | -0.48(-0.62%) |
Nov 15, 2021 | 77.60 | 78.35 | 77.26 | 77.91 | 442,825 | +0.85(+1.11%) |
Nov 12, 2021 | 77.64 | 77.86 | 76.56 | 77.05 | 659,577 | -0.51(-0.66%) |
Nov 11, 2021 | 77.53 | 78.09 | 77.02 | 77.56 | 419,626 | +0.26(+0.34%) |
Nov 10, 2021 | 77.38 | 77.30 | 721,018 | -0.07(-0.10%) | ||
Nov 09, 2021 | 76.45 | 77.50 | 76.17 | 77.38 | 448,024 | +0.13(+0.17%) |
Nov 08, 2021 | 77.69 | 78.13 | 76.51 | 77.25 | 472,451 | +0.01(+0.01%) |
Nov 05, 2021 | 78.12 | 79.09 | 76.89 | 77.24 | 623,797 | +0.08(+0.11%) |
Nov 04, 2021 | 77.59 | 77.59 | 76.32 | 77.15 | 837,770 | -0.36(-0.47%) |
Nov 03, 2021 | 75.63 | 77.79 | 75.23 | 77.52 | 624,659 | +1.48(+1.94%) |
Nov 02, 2021 | 76.65 | 77.39 | 75.78 | 76.04 | 533,481 | -0.37(-0.49%) |