Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.76 | 80.43 | 80.33 | 1,046,230 | +4.51(+5.95%) | |
Jan 28, 2022 | 75.86 | 76.35 | 74.10 | 75.82 | 711,419 | -0.26(-0.34%) |
Jan 27, 2022 | 78.22 | 79.32 | 75.61 | 76.08 | 514,759 | -1.09(-1.41%) |
Jan 26, 2022 | 79.24 | 79.65 | 76.86 | 77.17 | 971,109 | -1.01(-1.29%) |
Jan 25, 2022 | 78.29 | 79.02 | 76.76 | 78.18 | 666,864 | -1.10(-1.39%) |
Jan 24, 2022 | 76.93 | 79.45 | 76.10 | 79.28 | 600,021 | +0.97(+1.24%) |
Jan 21, 2022 | 77.27 | 79.14 | 76.60 | 78.31 | 671,926 | +0.89(+1.15%) |
Jan 20, 2022 | 79.04 | 80.69 | 77.26 | 77.42 | 1,015,923 | -1.25(-1.59%) |
Jan 19, 2022 | 81.75 | 82.25 | 78.46 | 78.67 | 1,320,390 | -2.72(-3.34%) |
Jan 18, 2022 | 81.17 | 81.96 | 80.03 | 81.39 | 1,008,233 | -0.82(-1.00%) |
Jan 14, 2022 | 82.21 | 0 | -4.35(-5.03%) | |||
Jan 13, 2022 | 86.21 | 87.62 | 85.45 | 86.56 | 379,002 | +0.61(+0.71%) |
Jan 12, 2022 | 87.50 | 88.70 | 85.91 | 85.95 | 336,782 | -1.34(-1.54%) |
Jan 11, 2022 | 87.28 | 87.68 | 85.36 | 87.29 | 393,616 | +1.25(+1.45%) |
Jan 10, 2022 | 87.70 | 87.80 | 83.50 | 86.04 | 1,123,114 | -2.21(-2.50%) |
Jan 07, 2022 | 88.81 | 90.46 | 88.03 | 88.25 | 693,348 | -0.78(-0.88%) |
Jan 06, 2022 | 90.89 | 91.37 | 88.05 | 89.03 | 912,636 | -2.57(-2.81%) |
Jan 05, 2022 | 95.76 | 97.00 | 91.47 | 91.60 | 849,231 | -4.18(-4.36%) |
Jan 04, 2022 | 96.24 | 97.13 | 94.74 | 95.78 | 488,127 | +0.97(+1.02%) |
Jan 03, 2022 | 94.79 | 96.30 | 94.21 | 94.81 | 472,932 | +0.69(+0.73%) |
Dec 31, 2021 | 92.94 | 94.58 | 91.99 | 94.12 | 242,927 | +0.87(+0.93%) |
Dec 30, 2021 | 93.00 | 94.42 | 92.60 | 93.25 | 365,028 | -0.51(-0.54%) |
Dec 29, 2021 | 92.93 | 94.72 | 92.67 | 93.76 | 277,415 | +0.74(+0.80%) |
Dec 28, 2021 | 92.90 | 94.00 | 92.46 | 93.02 | 220,075 | +0.32(+0.35%) |
Dec 27, 2021 | 92.57 | 93.25 | 91.05 | 92.70 | 191,493 | +0.75(+0.82%) |
Dec 23, 2021 | 91.97 | 93.16 | 91.73 | 91.95 | 262,788 | +0.53(+0.58%) |
Dec 22, 2021 | 89.14 | 91.90 | 89.04 | 91.42 | 340,430 | +2.28(+2.56%) |
Dec 21, 2021 | 89.11 | 90.10 | 88.55 | 89.14 | 549,670 | +1.16(+1.32%) |
Dec 20, 2021 | 88.91 | 88.91 | 85.06 | 87.98 | 550,319 | +0.68(+0.78%) |
Dec 17, 2021 | 87.87 | 90.64 | 86.36 | 87.30 | 1,491,450 | -1.76(-1.98%) |
Dec 16, 2021 | 88.65 | 91.26 | 88.65 | 89.06 | 535,886 | +1.20(+1.37%) |
Dec 15, 2021 | 87.50 | 88.38 | 85.74 | 87.86 | 472,874 | +0.44(+0.50%) |
Dec 14, 2021 | 85.19 | 87.99 | 85.19 | 87.42 | 673,677 | +1.31(+1.52%) |
Dec 13, 2021 | 86.60 | 86.83 | 84.77 | 86.11 | 353,674 | -1.09(-1.25%) |
Dec 10, 2021 | 87.00 | 88.32 | 86.56 | 87.20 | 305,871 | +0.51(+0.59%) |
Dec 09, 2021 | 86.61 | 87.68 | 85.80 | 86.69 | 430,068 | -0.54(-0.62%) |
Dec 08, 2021 | 88.59 | 88.75 | 86.54 | 87.23 | 540,814 | -0.48(-0.55%) |
Dec 07, 2021 | 88.11 | 89.77 | 87.37 | 87.71 | 778,007 | +0.56(+0.64%) |
Dec 06, 2021 | 87.65 | 88.86 | 86.60 | 87.15 | 526,454 | +0.21(+0.24%) |
Dec 03, 2021 | 86.84 | 87.74 | 85.87 | 86.94 | 460,751 | +0.58(+0.67%) |
Dec 02, 2021 | 85.92 | 87.81 | 85.84 | 86.36 | 759,895 | +0.86(+1.01%) |
Dec 01, 2021 | 89.15 | 89.15 | 85.26 | 85.50 | 680,693 | -2.11(-2.41%) |
Nov 30, 2021 | 89.63 | 89.99 | 85.81 | 87.61 | 629,402 | -3.05(-3.36%) |
Nov 29, 2021 | 93.62 | 93.62 | 90.31 | 90.66 | 475,477 | -1.65(-1.79%) |
Nov 26, 2021 | 91.00 | 92.94 | 90.23 | 92.31 | 297,838 | -1.87(-1.99%) |
Nov 24, 2021 | 94.52 | 94.52 | 92.39 | 94.18 | 240,440 | -0.73(-0.77%) |
Nov 23, 2021 | 93.01 | 95.00 | 92.44 | 94.91 | 718,387 | +2.35(+2.54%) |
Nov 22, 2021 | 90.00 | 94.42 | 89.89 | 92.56 | 765,904 | +2.90(+3.23%) |
Nov 19, 2021 | 89.46 | 90.20 | 88.59 | 89.66 | 556,233 | -0.06(-0.07%) |
Nov 18, 2021 | 88.91 | 89.90 | 88.95 | 89.72 | 485,468 | +1.13(+1.28%) |
Nov 17, 2021 | 87.83 | 88.78 | 86.21 | 88.59 | 402,432 | +0.60(+0.68%) |
Nov 16, 2021 | 87.54 | 89.00 | 87.13 | 87.99 | 453,893 | +0.27(+0.31%) |
Nov 15, 2021 | 86.06 | 87.86 | 84.95 | 87.72 | 322,737 | +2.09(+2.44%) |
Nov 12, 2021 | 85.24 | 87.08 | 84.25 | 85.63 | 312,600 | +0.25(+0.29%) |
Nov 11, 2021 | 84.15 | 85.92 | 83.79 | 85.38 | 332,873 | +1.62(+1.93%) |
Nov 10, 2021 | 83.66 | 83.76 | 428,942 | -0.45(-0.53%) | ||
Nov 09, 2021 | 86.00 | 86.58 | 83.61 | 84.21 | 419,057 | -2.17(-2.51%) |
Nov 08, 2021 | 86.11 | 87.62 | 85.02 | 86.38 | 674,071 | +0.42(+0.49%) |
Nov 05, 2021 | 90.69 | 91.77 | 85.80 | 85.96 | 825,832 | -3.54(-3.96%) |
Nov 04, 2021 | 89.33 | 91.17 | 88.33 | 89.50 | 718,580 | +1.19(+1.35%) |
Nov 03, 2021 | 88.18 | 90.70 | 85.01 | 88.31 | 1,090,308 | +4.34(+5.17%) |
Nov 02, 2021 | 83.63 | 86.64 | 83.18 | 83.97 | 893,930 | +0.44(+0.53%) |