Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 77.37 | 78.63 | 77.71 | 4,122,634 | +0.49(+0.64%) | |
Jan 28, 2022 | 78.96 | 81.75 | 75.13 | 77.21 | 7,357,490 | -1.44(-1.83%) |
Jan 27, 2022 | 79.95 | 80.51 | 76.98 | 78.65 | 4,274,934 | +0.71(+0.91%) |
Jan 26, 2022 | 79.66 | 80.61 | 77.42 | 77.95 | 4,263,803 | -0.83(-1.06%) |
Jan 25, 2022 | 75.37 | 79.05 | 74.46 | 78.78 | 3,407,328 | +2.87(+3.78%) |
Jan 24, 2022 | 74.44 | 76.17 | 72.89 | 75.91 | 4,150,403 | -0.56(-0.73%) |
Jan 21, 2022 | 78.04 | 78.04 | 75.37 | 76.47 | 3,920,111 | -1.89(-2.41%) |
Jan 20, 2022 | 79.23 | 80.91 | 78.33 | 78.36 | 3,209,335 | -1.59(-1.99%) |
Jan 19, 2022 | 82.04 | 82.07 | 79.28 | 79.95 | 3,367,784 | -1.30(-1.60%) |
Jan 18, 2022 | 82.09 | 82.39 | 79.89 | 81.26 | 4,214,519 | +0.07(+0.09%) |
Jan 14, 2022 | 81.18 | 0 | +1.65(+2.07%) | |||
Jan 13, 2022 | 78.64 | 80.64 | 78.64 | 79.53 | 4,044,366 | +0.44(+0.56%) |
Jan 12, 2022 | 79.28 | 79.73 | 78.36 | 79.09 | 4,651,598 | +0.14(+0.17%) |
Jan 11, 2022 | 77.56 | 79.49 | 77.00 | 78.96 | 4,810,930 | +2.23(+2.90%) |
Jan 10, 2022 | 75.45 | 77.26 | 75.12 | 76.73 | 6,345,584 | +1.61(+2.15%) |
Jan 07, 2022 | 73.76 | 75.23 | 73.22 | 75.12 | 4,114,567 | +1.36(+1.84%) |
Jan 06, 2022 | 73.55 | 73.97 | 71.85 | 73.76 | 3,962,193 | +1.98(+2.76%) |
Jan 05, 2022 | 72.63 | 73.56 | 71.36 | 71.78 | 4,578,148 | -0.23(-0.32%) |
Jan 04, 2022 | 70.14 | 72.17 | 70.07 | 72.01 | 4,892,259 | +2.59(+3.74%) |
Jan 03, 2022 | 66.80 | 69.52 | 66.80 | 69.41 | 4,048,332 | +3.01(+4.53%) |
Dec 31, 2021 | 66.22 | 66.95 | 66.03 | 66.41 | 2,529,049 | +0.01(+0.01%) |
Dec 30, 2021 | 66.83 | 67.80 | 66.34 | 66.40 | 2,693,434 | -0.37(-0.55%) |
Dec 29, 2021 | 67.45 | 67.75 | 66.71 | 66.77 | 2,938,538 | -0.99(-1.46%) |
Dec 28, 2021 | 67.00 | 68.00 | 66.87 | 67.76 | 2,527,275 | +1.04(+1.57%) |
Dec 27, 2021 | 65.58 | 66.76 | 64.76 | 66.71 | 2,432,629 | +0.82(+1.24%) |
Dec 23, 2021 | 66.52 | 67.06 | 65.85 | 65.90 | 3,240,781 | +0.26(+0.39%) |
Dec 22, 2021 | 66.28 | 66.89 | 65.51 | 65.64 | 2,532,110 | -0.48(-0.72%) |
Dec 21, 2021 | 64.53 | 66.69 | 64.37 | 66.12 | 5,518,120 | +2.48(+3.90%) |
Dec 20, 2021 | 63.94 | 65.09 | 62.84 | 63.63 | 6,419,161 | -2.17(-3.30%) |
Dec 17, 2021 | 64.92 | 65.89 | 63.72 | 65.80 | 6,533,867 | +0.77(+1.18%) |
Dec 16, 2021 | 65.40 | 66.35 | 64.89 | 65.03 | 3,235,844 | +0.40(+0.62%) |
Dec 15, 2021 | 64.37 | 65.10 | 63.49 | 64.63 | 2,908,234 | -0.19(-0.30%) |
Dec 14, 2021 | 63.65 | 66.37 | 63.53 | 64.82 | 3,666,160 | +1.00(+1.57%) |
Dec 13, 2021 | 65.56 | 65.87 | 63.71 | 63.82 | 2,758,145 | -2.64(-3.97%) |
Dec 10, 2021 | 66.91 | 67.10 | 65.36 | 66.46 | 2,475,586 | +0.20(+0.30%) |
Dec 09, 2021 | 66.00 | 66.76 | 65.31 | 66.26 | 4,268,741 | +0.41(+0.63%) |
Dec 08, 2021 | 66.63 | 67.06 | 65.72 | 65.85 | 2,124,071 | -0.58(-0.87%) |
Dec 07, 2021 | 66.02 | 67.90 | 65.99 | 66.43 | 2,809,588 | +1.29(+1.98%) |
Dec 06, 2021 | 65.16 | 66.27 | 63.73 | 65.13 | 4,218,284 | +0.98(+1.53%) |
Dec 03, 2021 | 66.45 | 66.79 | 63.67 | 64.15 | 3,513,053 | -1.26(-1.93%) |
Dec 02, 2021 | 63.08 | 65.74 | 62.26 | 65.42 | 3,945,104 | +2.48(+3.95%) |
Dec 01, 2021 | 65.44 | 65.84 | 62.90 | 62.94 | 4,339,125 | -0.46(-0.72%) |
Nov 30, 2021 | 62.33 | 63.92 | 62.33 | 63.39 | 6,350,257 | -0.63(-0.99%) |
Nov 29, 2021 | 64.83 | 65.90 | 63.26 | 64.03 | 3,698,917 | +0.56(+0.88%) |
Nov 26, 2021 | 64.04 | 64.13 | 61.48 | 63.47 | 5,504,214 | -4.23(-6.25%) |
Nov 24, 2021 | 67.25 | 68.54 | 67.03 | 67.70 | 2,515,282 | +0.04(+0.05%) |
Nov 23, 2021 | 67.05 | 67.95 | 66.76 | 67.66 | 3,767,138 | +1.50(+2.27%) |
Nov 22, 2021 | 63.80 | 67.31 | 63.76 | 66.16 | 4,215,272 | +2.34(+3.66%) |
Nov 19, 2021 | 66.00 | 66.26 | 63.71 | 63.82 | 5,120,149 | -3.73(-5.52%) |
Nov 18, 2021 | 68.25 | 68.80 | 67.50 | 67.55 | 2,780,818 | -0.89(-1.30%) |
Nov 17, 2021 | 69.86 | 70.17 | 68.26 | 68.44 | 2,509,370 | -2.12(-3.00%) |
Nov 16, 2021 | 71.52 | 71.94 | 70.20 | 70.56 | 3,168,938 | -0.92(-1.28%) |
Nov 15, 2021 | 70.74 | 72.06 | 69.98 | 71.48 | 4,106,423 | +1.30(+1.86%) |
Nov 12, 2021 | 69.91 | 70.78 | 69.35 | 70.17 | 2,369,696 | -0.36(-0.51%) |
Nov 11, 2021 | 70.20 | 71.30 | 69.91 | 70.53 | 1,667,580 | +0.31(+0.44%) |
Nov 10, 2021 | 71.63 | 70.23 | 3,210,594 | -1.49(-2.07%) | ||
Nov 09, 2021 | 70.49 | 71.77 | 69.99 | 71.71 | 2,607,624 | +1.07(+1.51%) |
Nov 08, 2021 | 71.20 | 71.62 | 70.13 | 70.64 | 1,811,253 | +0.20(+0.28%) |
Nov 05, 2021 | 70.65 | 71.00 | 69.38 | 70.44 | 2,961,500 | +0.81(+1.16%) |
Nov 04, 2021 | 72.32 | 72.58 | 69.12 | 69.64 | 3,156,217 | -1.87(-2.61%) |
Nov 03, 2021 | 69.98 | 72.05 | 69.74 | 71.50 | 4,714,920 | +1.26(+1.79%) |
Nov 02, 2021 | 70.74 | 72.44 | 70.25 | 70.25 | 5,026,204 | -0.53(-0.76%) |