Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.40 | 77.00 | 76.95 | 5,012,608 | +1.45(+1.92%) | |
Jan 28, 2022 | 75.56 | 77.23 | 73.58 | 75.50 | 5,011,401 | -0.53(-0.70%) |
Jan 27, 2022 | 77.50 | 78.40 | 74.24 | 76.03 | 6,276,544 | +0.63(+0.84%) |
Jan 26, 2022 | 76.46 | 77.87 | 74.47 | 75.40 | 4,453,228 | +0.13(+0.17%) |
Jan 25, 2022 | 72.42 | 75.68 | 71.04 | 75.27 | 5,334,787 | +2.38(+3.27%) |
Jan 24, 2022 | 71.53 | 73.15 | 69.60 | 72.89 | 5,473,135 | -0.65(-0.88%) |
Jan 21, 2022 | 74.80 | 74.89 | 72.84 | 73.54 | 6,463,863 | -1.97(-2.60%) |
Jan 20, 2022 | 77.27 | 78.52 | 75.49 | 75.50 | 4,166,328 | -2.60(-3.33%) |
Jan 19, 2022 | 80.23 | 80.30 | 77.60 | 78.10 | 3,004,825 | -1.33(-1.67%) |
Jan 18, 2022 | 79.83 | 80.13 | 78.05 | 79.43 | 3,788,013 | +0.41(+0.52%) |
Jan 14, 2022 | 79.02 | 0 | +1.71(+2.21%) | |||
Jan 13, 2022 | 78.25 | 78.77 | 77.04 | 77.31 | 3,268,667 | -0.94(-1.20%) |
Jan 12, 2022 | 78.57 | 78.97 | 77.55 | 78.25 | 3,444,682 | +0.48(+0.62%) |
Jan 11, 2022 | 75.87 | 77.99 | 75.31 | 77.77 | 4,503,298 | +2.62(+3.48%) |
Jan 10, 2022 | 75.11 | 75.65 | 74.56 | 75.15 | 4,285,718 | +0.03(+0.04%) |
Jan 07, 2022 | 74.73 | 75.52 | 74.15 | 75.12 | 4,014,411 | +0.78(+1.05%) |
Jan 06, 2022 | 74.20 | 74.63 | 73.23 | 74.34 | 4,580,185 | +1.82(+2.51%) |
Jan 05, 2022 | 73.50 | 74.05 | 72.19 | 72.53 | 4,312,264 | -0.29(-0.39%) |
Jan 04, 2022 | 72.50 | 73.63 | 72.22 | 72.81 | 4,497,439 | +1.27(+1.78%) |
Jan 03, 2022 | 70.30 | 72.54 | 70.09 | 71.54 | 3,847,345 | +1.88(+2.70%) |
Dec 31, 2021 | 68.72 | 70.15 | 68.55 | 69.66 | 2,671,921 | +0.77(+1.12%) |
Dec 30, 2021 | 69.30 | 69.92 | 68.62 | 68.89 | 2,370,748 | -0.34(-0.50%) |
Dec 29, 2021 | 68.93 | 69.45 | 68.14 | 69.23 | 2,995,121 | +0.14(+0.20%) |
Dec 28, 2021 | 68.25 | 69.72 | 68.20 | 69.10 | 3,002,640 | +1.27(+1.87%) |
Dec 27, 2021 | 66.16 | 67.84 | 65.39 | 67.82 | 2,391,299 | +1.30(+1.95%) |
Dec 23, 2021 | 67.40 | 68.05 | 66.53 | 66.53 | 3,929,200 | +0.40(+0.60%) |
Dec 22, 2021 | 66.19 | 66.87 | 65.59 | 66.13 | 2,002,164 | -0.02(-0.03%) |
Dec 21, 2021 | 64.35 | 66.22 | 64.35 | 66.15 | 4,943,100 | +2.44(+3.83%) |
Dec 20, 2021 | 61.68 | 63.88 | 60.41 | 63.71 | 4,743,906 | +0.00(+0.00%) |
Dec 17, 2021 | 63.57 | 64.54 | 62.21 | 63.71 | 5,693,560 | -0.06(-0.09%) |
Dec 16, 2021 | 64.04 | 65.43 | 63.55 | 63.76 | 3,267,706 | +0.47(+0.75%) |
Dec 15, 2021 | 63.21 | 63.69 | 61.70 | 63.29 | 3,380,589 | +0.05(+0.07%) |
Dec 14, 2021 | 62.78 | 65.19 | 62.75 | 63.24 | 2,904,727 | -0.03(-0.04%) |
Dec 13, 2021 | 64.94 | 65.18 | 63.01 | 63.27 | 3,083,565 | -2.44(-3.71%) |
Dec 10, 2021 | 66.01 | 66.22 | 64.49 | 65.71 | 2,365,861 | +0.50(+0.77%) |
Dec 09, 2021 | 64.62 | 65.77 | 64.62 | 65.21 | 3,499,361 | -0.38(-0.58%) |
Dec 08, 2021 | 66.59 | 67.03 | 65.38 | 65.59 | 2,883,525 | -0.84(-1.27%) |
Dec 07, 2021 | 66.53 | 68.33 | 66.15 | 66.43 | 3,648,619 | +1.13(+1.73%) |
Dec 06, 2021 | 65.62 | 66.28 | 64.55 | 65.30 | 2,776,337 | +0.65(+1.00%) |
Dec 03, 2021 | 67.01 | 67.25 | 64.13 | 64.65 | 4,457,613 | -1.35(-2.05%) |
Dec 02, 2021 | 62.31 | 66.44 | 61.86 | 66.01 | 5,651,352 | +3.58(+5.73%) |
Dec 01, 2021 | 63.99 | 65.81 | 62.19 | 62.43 | 6,331,857 | +0.34(+0.55%) |
Nov 30, 2021 | 61.86 | 62.65 | 60.93 | 62.08 | 10,704,255 | -1.14(-1.80%) |
Nov 29, 2021 | 64.58 | 65.42 | 63.07 | 63.22 | 4,183,669 | +0.15(+0.24%) |
Nov 26, 2021 | 63.33 | 63.99 | 61.45 | 63.08 | 6,118,302 | -4.58(-6.77%) |
Nov 24, 2021 | 66.85 | 68.21 | 66.72 | 67.66 | 3,921,472 | +0.37(+0.55%) |
Nov 23, 2021 | 66.25 | 67.89 | 66.10 | 67.29 | 3,684,110 | +1.76(+2.69%) |
Nov 22, 2021 | 63.85 | 66.89 | 63.83 | 65.52 | 3,915,800 | +1.47(+2.29%) |
Nov 19, 2021 | 66.95 | 66.95 | 63.64 | 64.06 | 5,906,007 | -3.61(-5.33%) |
Nov 18, 2021 | 68.00 | 68.57 | 67.58 | 67.67 | 4,296,328 | -0.45(-0.67%) |
Nov 17, 2021 | 71.32 | 71.42 | 67.97 | 68.12 | 4,517,406 | -3.26(-4.56%) |
Nov 16, 2021 | 71.38 | 72.36 | 70.72 | 71.38 | 4,932,985 | +0.54(+0.76%) |
Nov 15, 2021 | 70.43 | 71.35 | 69.67 | 70.84 | 4,741,112 | +0.71(+1.01%) |
Nov 12, 2021 | 70.13 | 71.15 | 69.47 | 70.13 | 3,108,805 | -0.59(-0.83%) |
Nov 11, 2021 | 70.38 | 71.48 | 69.97 | 70.72 | 2,959,503 | +0.33(+0.47%) |
Nov 10, 2021 | 71.02 | 70.39 | 3,845,456 | -1.27(-1.78%) | ||
Nov 09, 2021 | 71.06 | 71.83 | 70.52 | 71.66 | 3,842,557 | +0.43(+0.60%) |
Nov 08, 2021 | 72.27 | 72.43 | 70.76 | 71.23 | 2,951,137 | -0.13(-0.18%) |
Nov 05, 2021 | 71.20 | 71.51 | 69.77 | 71.36 | 3,813,774 | +1.44(+2.06%) |
Nov 04, 2021 | 70.42 | 70.88 | 68.75 | 69.92 | 3,793,867 | +0.43(+0.62%) |
Nov 03, 2021 | 68.58 | 70.63 | 68.14 | 69.49 | 4,842,963 | +0.02(+0.03%) |
Nov 02, 2021 | 71.07 | 71.48 | 69.27 | 69.47 | 4,272,786 | -1.98(-2.77%) |