Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.98 | 71.30 | 71.28 | 107,429 | +2.02(+2.91%) | |
Jan 28, 2022 | 67.70 | 69.26 | 66.95 | 69.26 | 124,432 | +1.61(+2.38%) |
Jan 27, 2022 | 69.56 | 70.06 | 67.43 | 67.66 | 90,254 | -1.18(-1.71%) |
Jan 26, 2022 | 70.59 | 71.18 | 68.63 | 68.84 | 109,709 | -0.75(-1.08%) |
Jan 25, 2022 | 69.89 | 70.37 | 68.53 | 69.59 | 433,502 | -1.52(-2.14%) |
Jan 24, 2022 | 68.54 | 71.14 | 67.47 | 71.11 | 205,013 | +1.36(+1.96%) |
Jan 21, 2022 | 70.73 | 71.49 | 69.67 | 69.74 | 104,899 | -1.24(-1.74%) |
Jan 20, 2022 | 72.69 | 73.63 | 70.95 | 70.98 | 184,238 | -1.30(-1.79%) |
Jan 19, 2022 | 73.69 | 73.80 | 72.27 | 72.27 | 53,571 | -0.97(-1.33%) |
Jan 18, 2022 | 74.29 | 74.29 | 73.15 | 73.25 | 113,656 | -1.81(-2.41%) |
Jan 14, 2022 | 75.06 | 0 | -0.53(-0.70%) | |||
Jan 13, 2022 | 76.64 | 77.09 | 75.42 | 75.59 | 57,075 | -0.81(-1.06%) |
Jan 12, 2022 | 76.88 | 77.35 | 76.02 | 76.40 | 115,811 | -0.21(-0.28%) |
Jan 11, 2022 | 75.83 | 76.61 | 75.11 | 76.61 | 33,615 | +0.84(+1.11%) |
Jan 10, 2022 | 75.74 | 75.82 | 74.28 | 75.77 | 68,806 | -0.37(-0.49%) |
Jan 07, 2022 | 77.39 | 77.47 | 76.13 | 76.14 | 42,816 | -1.15(-1.49%) |
Jan 06, 2022 | 77.09 | 77.82 | 76.50 | 77.29 | 54,509 | +0.27(+0.35%) |
Jan 05, 2022 | 79.26 | 79.43 | 76.99 | 77.02 | 103,848 | -2.28(-2.88%) |
Jan 04, 2022 | 79.74 | 79.86 | 79.08 | 79.30 | 90,947 | -0.19(-0.23%) |
Jan 03, 2022 | 79.90 | 80.21 | 78.91 | 79.48 | 131,801 | +0.05(+0.06%) |
Dec 31, 2021 | 79.48 | 79.91 | 79.07 | 79.44 | 61,114 | -0.06(-0.07%) |
Dec 30, 2021 | 79.62 | 80.13 | 79.39 | 79.49 | 50,841 | -0.19(-0.23%) |
Dec 29, 2021 | 79.27 | 79.78 | 79.13 | 79.68 | 41,070 | +0.57(+0.71%) |
Dec 28, 2021 | 79.38 | 79.89 | 79.06 | 79.11 | 150,578 | -0.28(-0.36%) |
Dec 27, 2021 | 78.62 | 79.43 | 78.24 | 79.40 | 45,324 | +1.09(+1.39%) |
Dec 23, 2021 | 77.97 | 78.50 | 77.95 | 78.31 | 53,907 | +0.45(+0.58%) |
Dec 22, 2021 | 77.00 | 77.88 | 77.00 | 77.86 | 93,895 | +0.77(+1.00%) |
Dec 21, 2021 | 76.03 | 77.09 | 75.88 | 77.09 | 49,799 | +1.92(+2.55%) |
Dec 20, 2021 | 75.30 | 75.30 | 74.21 | 75.17 | 47,129 | -1.12(-1.47%) |
Dec 17, 2021 | 75.84 | 76.83 | 75.46 | 76.29 | 39,489 | +0.37(+0.49%) |
Dec 16, 2021 | 77.93 | 78.00 | 75.68 | 75.92 | 54,638 | -1.50(-1.94%) |
Dec 15, 2021 | 76.61 | 77.42 | 75.58 | 77.42 | 87,293 | +1.15(+1.51%) |
Dec 14, 2021 | 76.50 | 76.85 | 75.85 | 76.27 | 88,421 | -0.65(-0.85%) |
Dec 13, 2021 | 77.40 | 77.45 | 76.68 | 76.92 | 61,986 | -0.52(-0.67%) |
Dec 10, 2021 | 77.98 | 78.22 | 77.04 | 77.44 | 52,355 | -0.06(-0.08%) |
Dec 09, 2021 | 78.81 | 78.95 | 77.46 | 77.50 | 86,848 | -1.39(-1.77%) |
Dec 08, 2021 | 78.54 | 79.06 | 78.21 | 78.89 | 1,012,372 | +0.64(+0.82%) |
Dec 07, 2021 | 77.88 | 78.95 | 77.77 | 78.25 | 8,639,828 | +1.59(+2.07%) |
Dec 06, 2021 | 76.19 | 77.10 | 75.31 | 76.66 | 74,453 | +1.01(+1.34%) |
Dec 03, 2021 | 77.05 | 77.18 | 75.01 | 75.65 | 76,370 | -1.11(-1.45%) |
Dec 02, 2021 | 75.44 | 77.00 | 75.30 | 76.76 | 83,590 | +1.76(+2.35%) |
Dec 01, 2021 | 77.66 | 78.00 | 74.99 | 74.99 | 96,774 | -1.50(-1.96%) |
Nov 30, 2021 | 77.86 | 77.92 | 76.21 | 76.49 | 172,273 | -1.78(-2.28%) |
Nov 29, 2021 | 79.00 | 79.00 | 77.73 | 78.28 | 70,273 | +0.25(+0.32%) |
Nov 26, 2021 | 78.34 | 79.01 | 77.67 | 78.02 | 54,769 | -2.05(-2.56%) |
Nov 24, 2021 | 79.42 | 80.10 | 79.12 | 80.07 | 50,081 | +0.12(+0.15%) |
Nov 23, 2021 | 80.38 | 80.52 | 79.06 | 79.95 | 72,685 | -0.51(-0.63%) |
Nov 22, 2021 | 81.29 | 81.60 | 80.41 | 80.46 | 59,455 | -0.49(-0.60%) |
Nov 19, 2021 | 80.74 | 81.30 | 80.74 | 80.95 | 54,847 | -0.02(-0.02%) |
Nov 18, 2021 | 81.53 | 80.92 | 80.75 | 80.97 | 147,881 | -0.30(-0.37%) |
Nov 17, 2021 | 81.74 | 81.74 | 80.88 | 81.27 | 3,176,845 | -0.57(-0.70%) |
Nov 16, 2021 | 81.53 | 82.14 | 81.53 | 81.84 | 288,664 | +0.31(+0.38%) |
Nov 15, 2021 | 81.82 | 81.82 | 81.36 | 81.53 | 41,600 | +0.13(+0.16%) |
Nov 12, 2021 | 81.28 | 81.46 | 81.11 | 81.40 | 31,594 | +0.36(+0.44%) |
Nov 11, 2021 | 80.90 | 81.18 | 80.64 | 81.04 | 39,017 | +0.52(+0.64%) |
Nov 10, 2021 | 81.14 | 80.53 | 99,954 | -0.99(-1.22%) | ||
Nov 09, 2021 | 81.51 | 81.85 | 81.20 | 81.52 | 88,506 | +0.01(+0.01%) |
Nov 08, 2021 | 81.73 | 81.91 | 81.35 | 81.51 | 102,526 | +0.12(+0.14%) |
Nov 05, 2021 | 81.81 | 82.08 | 80.97 | 81.39 | 121,497 | +0.05(+0.06%) |
Nov 04, 2021 | 81.47 | 81.78 | 81.13 | 81.35 | 62,550 | +0.17(+0.20%) |
Nov 03, 2021 | 80.46 | 81.51 | 80.41 | 81.18 | 733,293 | +0.48(+0.59%) |
Nov 02, 2021 | 80.82 | 80.82 | 80.30 | 80.70 | 3,843,425 | -0.07(-0.08%) |