Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.76 | 78.01 | 77.10 | 4,155,398 | +0.49(+0.64%) | |
Jan 28, 2022 | 78.34 | 81.11 | 74.54 | 76.61 | 7,415,964 | -1.43(-1.83%) |
Jan 27, 2022 | 79.31 | 79.88 | 76.38 | 78.03 | 4,308,908 | +0.70(+0.91%) |
Jan 26, 2022 | 79.03 | 79.98 | 76.81 | 77.33 | 4,297,689 | -0.83(-1.06%) |
Jan 25, 2022 | 74.78 | 78.42 | 73.87 | 78.16 | 3,434,408 | +2.85(+3.78%) |
Jan 24, 2022 | 73.85 | 75.57 | 72.31 | 75.31 | 4,183,388 | -0.55(-0.73%) |
Jan 21, 2022 | 77.42 | 77.42 | 74.78 | 75.87 | 3,951,266 | -1.87(-2.41%) |
Jan 20, 2022 | 78.61 | 80.27 | 77.71 | 77.74 | 3,234,841 | -1.58(-1.99%) |
Jan 19, 2022 | 81.40 | 81.42 | 78.65 | 79.32 | 3,394,549 | -1.29(-1.60%) |
Jan 18, 2022 | 81.44 | 81.74 | 79.26 | 80.62 | 4,248,014 | +0.07(+0.09%) |
Jan 14, 2022 | 80.54 | 0 | +1.64(+2.07%) | |||
Jan 13, 2022 | 78.02 | 80.01 | 78.02 | 78.91 | 4,076,509 | +0.44(+0.56%) |
Jan 12, 2022 | 78.65 | 79.10 | 77.75 | 78.47 | 4,688,567 | +0.14(+0.17%) |
Jan 11, 2022 | 76.95 | 78.86 | 76.40 | 78.33 | 4,849,165 | +2.21(+2.90%) |
Jan 10, 2022 | 74.86 | 76.65 | 74.53 | 76.12 | 6,396,016 | +1.60(+2.15%) |
Jan 07, 2022 | 73.18 | 74.64 | 72.64 | 74.52 | 4,147,267 | +1.35(+1.84%) |
Jan 06, 2022 | 72.97 | 73.39 | 71.29 | 73.18 | 3,993,682 | +1.96(+2.76%) |
Jan 05, 2022 | 72.06 | 72.98 | 70.80 | 71.21 | 4,614,533 | -0.23(-0.32%) |
Jan 04, 2022 | 69.59 | 71.60 | 69.52 | 71.44 | 4,931,140 | +2.57(+3.74%) |
Jan 03, 2022 | 66.28 | 68.97 | 66.27 | 68.87 | 4,080,506 | +2.98(+4.53%) |
Dec 31, 2021 | 65.69 | 66.42 | 65.51 | 65.89 | 2,549,149 | +0.01(+0.01%) |
Dec 30, 2021 | 66.30 | 67.27 | 65.81 | 65.88 | 2,714,840 | -0.36(-0.55%) |
Dec 29, 2021 | 66.92 | 67.22 | 66.19 | 66.24 | 2,961,892 | -0.98(-1.46%) |
Dec 28, 2021 | 66.47 | 67.47 | 66.34 | 67.22 | 2,547,360 | +1.04(+1.57%) |
Dec 27, 2021 | 65.07 | 66.23 | 64.25 | 66.19 | 2,451,962 | +0.81(+1.24%) |
Dec 23, 2021 | 65.99 | 66.53 | 65.33 | 65.38 | 3,266,537 | +0.25(+0.39%) |
Dec 22, 2021 | 65.76 | 66.36 | 64.99 | 65.12 | 2,552,234 | -0.47(-0.72%) |
Dec 21, 2021 | 64.02 | 66.17 | 63.87 | 65.59 | 5,561,975 | +2.46(+3.90%) |
Dec 20, 2021 | 63.44 | 64.58 | 62.35 | 63.13 | 6,470,177 | -2.15(-3.30%) |
Dec 17, 2021 | 64.41 | 65.37 | 63.22 | 65.28 | 6,585,795 | +0.76(+1.18%) |
Dec 16, 2021 | 64.89 | 65.83 | 64.38 | 64.52 | 3,261,560 | +0.40(+0.62%) |
Dec 15, 2021 | 63.87 | 64.58 | 62.99 | 64.12 | 2,931,348 | -0.19(-0.30%) |
Dec 14, 2021 | 63.15 | 65.85 | 63.03 | 64.31 | 3,695,297 | +0.99(+1.57%) |
Dec 13, 2021 | 65.04 | 65.35 | 63.20 | 63.32 | 2,780,066 | -2.62(-3.97%) |
Dec 10, 2021 | 66.39 | 66.57 | 64.84 | 65.94 | 2,495,261 | +0.20(+0.30%) |
Dec 09, 2021 | 65.48 | 66.24 | 64.79 | 65.74 | 4,302,667 | +0.41(+0.63%) |
Dec 08, 2021 | 66.10 | 66.53 | 65.20 | 65.33 | 2,140,952 | -0.57(-0.87%) |
Dec 07, 2021 | 65.50 | 67.37 | 65.47 | 65.90 | 2,831,918 | +1.28(+1.98%) |
Dec 06, 2021 | 64.65 | 65.75 | 63.23 | 64.62 | 4,251,808 | +0.97(+1.53%) |
Dec 03, 2021 | 65.92 | 66.27 | 63.17 | 63.65 | 3,540,973 | -1.25(-1.93%) |
Dec 02, 2021 | 62.58 | 65.22 | 61.77 | 64.90 | 3,976,458 | +2.46(+3.95%) |
Dec 01, 2021 | 64.92 | 65.32 | 62.40 | 62.44 | 4,373,610 | -0.45(-0.72%) |
Nov 30, 2021 | 61.84 | 63.41 | 61.84 | 62.89 | 6,400,725 | -0.63(-0.99%) |
Nov 29, 2021 | 64.32 | 65.39 | 62.76 | 63.52 | 3,728,315 | +0.55(+0.88%) |
Nov 26, 2021 | 63.53 | 63.62 | 60.99 | 62.97 | 5,547,959 | -4.20(-6.25%) |
Nov 24, 2021 | 66.72 | 68.00 | 66.50 | 67.17 | 2,535,273 | +0.04(+0.05%) |
Nov 23, 2021 | 66.52 | 67.41 | 66.23 | 67.13 | 3,797,077 | +1.49(+2.27%) |
Nov 22, 2021 | 63.29 | 66.78 | 63.26 | 65.64 | 4,248,773 | +2.32(+3.66%) |
Nov 19, 2021 | 65.48 | 65.74 | 63.20 | 63.32 | 5,160,841 | -3.70(-5.52%) |
Nov 18, 2021 | 67.71 | 68.26 | 66.97 | 67.02 | 2,802,918 | -0.88(-1.30%) |
Nov 17, 2021 | 69.31 | 69.62 | 67.72 | 67.90 | 2,529,313 | -2.10(-3.00%) |
Nov 16, 2021 | 70.96 | 71.38 | 69.65 | 70.00 | 3,194,123 | -0.91(-1.28%) |
Nov 15, 2021 | 70.19 | 71.49 | 69.43 | 70.91 | 4,139,058 | +1.29(+1.86%) |
Nov 12, 2021 | 69.36 | 70.22 | 68.80 | 69.62 | 2,388,529 | -0.36(-0.51%) |
Nov 11, 2021 | 69.65 | 70.74 | 69.35 | 69.98 | 1,680,833 | +0.31(+0.44%) |
Nov 10, 2021 | 71.07 | 69.67 | 3,236,110 | -1.47(-2.07%) | ||
Nov 09, 2021 | 69.93 | 71.20 | 69.44 | 71.15 | 2,628,348 | +1.06(+1.51%) |
Nov 08, 2021 | 70.63 | 71.06 | 69.57 | 70.09 | 1,825,648 | +0.20(+0.28%) |
Nov 05, 2021 | 70.10 | 70.44 | 68.84 | 69.89 | 2,985,036 | +0.80(+1.16%) |
Nov 04, 2021 | 71.75 | 72.01 | 68.58 | 69.09 | 3,181,301 | -1.85(-2.61%) |
Nov 03, 2021 | 69.43 | 71.48 | 69.19 | 70.94 | 4,752,392 | +1.25(+1.79%) |
Nov 02, 2021 | 70.19 | 71.87 | 69.69 | 69.69 | 5,066,149 | -0.53(-0.76%) |