Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.74 | 77.98 | 77.08 | 4,156,530 | +0.49(+0.64%) | |
Jan 28, 2022 | 78.32 | 81.08 | 74.52 | 76.58 | 7,417,983 | -1.43(-1.83%) |
Jan 27, 2022 | 79.29 | 79.86 | 76.36 | 78.01 | 4,310,082 | +0.70(+0.91%) |
Jan 26, 2022 | 79.01 | 79.96 | 76.78 | 77.31 | 4,298,860 | -0.83(-1.06%) |
Jan 25, 2022 | 74.76 | 78.40 | 73.85 | 78.14 | 3,435,343 | +2.85(+3.78%) |
Jan 24, 2022 | 73.83 | 75.55 | 72.29 | 75.29 | 4,184,527 | -0.55(-0.73%) |
Jan 21, 2022 | 77.40 | 77.40 | 74.76 | 75.85 | 3,952,342 | -1.87(-2.41%) |
Jan 20, 2022 | 78.58 | 80.25 | 77.69 | 77.72 | 3,235,722 | -1.58(-1.99%) |
Jan 19, 2022 | 81.38 | 81.40 | 78.63 | 79.30 | 3,395,474 | -1.29(-1.60%) |
Jan 18, 2022 | 81.42 | 81.72 | 79.23 | 80.59 | 4,249,171 | +0.07(+0.09%) |
Jan 14, 2022 | 80.52 | 0 | +1.64(+2.07%) | |||
Jan 13, 2022 | 78.00 | 79.98 | 78.00 | 78.88 | 4,077,619 | +0.44(+0.56%) |
Jan 12, 2022 | 78.63 | 79.08 | 77.73 | 78.45 | 4,689,844 | +0.14(+0.17%) |
Jan 11, 2022 | 76.93 | 78.84 | 76.38 | 78.31 | 4,850,486 | +2.21(+2.90%) |
Jan 10, 2022 | 74.84 | 76.63 | 74.51 | 76.10 | 6,397,758 | +1.60(+2.15%) |
Jan 07, 2022 | 73.16 | 74.62 | 72.62 | 74.50 | 4,148,397 | +1.35(+1.84%) |
Jan 06, 2022 | 72.95 | 73.37 | 71.27 | 73.16 | 3,994,770 | +1.96(+2.76%) |
Jan 05, 2022 | 72.04 | 72.96 | 70.78 | 71.19 | 4,615,790 | -0.23(-0.32%) |
Jan 04, 2022 | 69.57 | 71.58 | 69.50 | 71.42 | 4,932,483 | +2.57(+3.74%) |
Jan 03, 2022 | 66.26 | 68.95 | 66.25 | 68.85 | 4,081,617 | +2.98(+4.53%) |
Dec 31, 2021 | 65.68 | 66.40 | 65.50 | 65.87 | 2,549,843 | +0.01(+0.01%) |
Dec 30, 2021 | 66.29 | 67.25 | 65.79 | 65.86 | 2,715,579 | -0.36(-0.55%) |
Dec 29, 2021 | 66.90 | 67.20 | 66.17 | 66.22 | 2,962,699 | -0.98(-1.46%) |
Dec 28, 2021 | 66.45 | 67.45 | 66.32 | 67.20 | 2,548,054 | +1.04(+1.57%) |
Dec 27, 2021 | 65.05 | 66.21 | 64.23 | 66.17 | 2,452,630 | +0.81(+1.24%) |
Dec 23, 2021 | 65.98 | 66.51 | 65.31 | 65.36 | 3,267,426 | +0.25(+0.39%) |
Dec 22, 2021 | 65.74 | 66.34 | 64.98 | 65.10 | 2,552,929 | -0.47(-0.72%) |
Dec 21, 2021 | 64.00 | 66.15 | 63.85 | 65.58 | 5,563,490 | +2.46(+3.90%) |
Dec 20, 2021 | 63.42 | 64.56 | 62.33 | 63.11 | 6,471,939 | -2.15(-3.30%) |
Dec 17, 2021 | 64.39 | 65.35 | 63.20 | 65.27 | 6,587,588 | +0.76(+1.18%) |
Dec 16, 2021 | 64.87 | 65.81 | 64.36 | 64.50 | 3,262,449 | +0.40(+0.62%) |
Dec 15, 2021 | 63.85 | 64.57 | 62.98 | 64.10 | 2,932,146 | -0.19(-0.30%) |
Dec 14, 2021 | 63.13 | 65.83 | 63.01 | 64.29 | 3,696,303 | +0.99(+1.57%) |
Dec 13, 2021 | 65.02 | 65.34 | 63.19 | 63.30 | 2,780,823 | -2.62(-3.97%) |
Dec 10, 2021 | 66.37 | 66.55 | 64.83 | 65.92 | 2,495,941 | +0.20(+0.30%) |
Dec 09, 2021 | 65.46 | 66.22 | 64.78 | 65.72 | 4,303,839 | +0.41(+0.63%) |
Dec 08, 2021 | 66.09 | 66.51 | 65.19 | 65.31 | 2,141,535 | -0.57(-0.87%) |
Dec 07, 2021 | 65.49 | 67.35 | 65.45 | 65.89 | 2,832,689 | +1.28(+1.98%) |
Dec 06, 2021 | 64.63 | 65.73 | 63.21 | 64.60 | 4,252,966 | +0.97(+1.53%) |
Dec 03, 2021 | 65.90 | 66.25 | 63.15 | 63.63 | 3,541,937 | -1.25(-1.93%) |
Dec 02, 2021 | 62.57 | 65.20 | 61.75 | 64.89 | 3,977,540 | +2.46(+3.95%) |
Dec 01, 2021 | 64.90 | 65.30 | 62.39 | 62.42 | 4,374,801 | -0.45(-0.72%) |
Nov 30, 2021 | 61.82 | 63.39 | 61.82 | 62.88 | 6,402,468 | -0.63(-0.99%) |
Nov 29, 2021 | 64.30 | 65.37 | 62.74 | 63.50 | 3,729,330 | +0.55(+0.88%) |
Nov 26, 2021 | 63.51 | 63.60 | 60.98 | 62.95 | 5,549,470 | -4.20(-6.25%) |
Nov 24, 2021 | 66.70 | 67.99 | 66.49 | 67.15 | 2,535,963 | +0.04(+0.05%) |
Nov 23, 2021 | 66.50 | 67.39 | 66.21 | 67.11 | 3,798,111 | +1.49(+2.27%) |
Nov 22, 2021 | 63.28 | 66.76 | 63.24 | 65.62 | 4,249,930 | +2.32(+3.66%) |
Nov 19, 2021 | 65.46 | 65.72 | 63.19 | 63.30 | 5,162,246 | -3.70(-5.52%) |
Nov 18, 2021 | 67.69 | 68.24 | 66.95 | 67.00 | 2,803,681 | -0.88(-1.30%) |
Nov 17, 2021 | 69.29 | 69.60 | 67.70 | 67.89 | 2,530,002 | -2.10(-3.00%) |
Nov 16, 2021 | 70.94 | 71.36 | 69.63 | 69.98 | 3,194,993 | -0.91(-1.28%) |
Nov 15, 2021 | 70.17 | 71.47 | 69.41 | 70.89 | 4,140,185 | +1.29(+1.86%) |
Nov 12, 2021 | 69.34 | 70.20 | 68.78 | 69.60 | 2,389,179 | -0.36(-0.51%) |
Nov 11, 2021 | 69.63 | 70.72 | 69.34 | 69.96 | 1,681,291 | +0.31(+0.44%) |
Nov 10, 2021 | 71.05 | 69.65 | 3,236,991 | -1.47(-2.07%) | ||
Nov 09, 2021 | 69.91 | 71.18 | 69.42 | 71.13 | 2,629,064 | +1.06(+1.51%) |
Nov 08, 2021 | 70.62 | 71.04 | 69.56 | 70.07 | 1,826,145 | +0.20(+0.28%) |
Nov 05, 2021 | 70.08 | 70.42 | 68.82 | 69.87 | 2,985,849 | +0.80(+1.16%) |
Nov 04, 2021 | 71.73 | 71.99 | 68.56 | 69.07 | 3,182,168 | -1.85(-2.61%) |
Nov 03, 2021 | 69.41 | 71.46 | 69.17 | 70.92 | 4,753,686 | +1.25(+1.79%) |
Nov 02, 2021 | 70.17 | 71.85 | 69.67 | 69.67 | 5,067,529 | -0.53(-0.76%) |