Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.14 | 83.30 | 82.93 | 1,717,767 | -0.37(-0.44%) | |
Jan 28, 2022 | 81.86 | 83.36 | 80.84 | 83.30 | 1,524,115 | +1.01(+1.23%) |
Jan 27, 2022 | 83.87 | 85.39 | 81.67 | 82.29 | 1,308,763 | -0.41(-0.50%) |
Jan 26, 2022 | 83.25 | 84.41 | 81.44 | 82.70 | 2,122,616 | -0.05(-0.06%) |
Jan 25, 2022 | 80.14 | 83.47 | 78.66 | 82.75 | 1,853,365 | +1.83(+2.26%) |
Jan 24, 2022 | 78.20 | 81.31 | 76.52 | 80.92 | 2,522,405 | +0.74(+0.93%) |
Jan 21, 2022 | 83.24 | 83.24 | 79.60 | 80.18 | 1,953,167 | -3.43(-4.11%) |
Jan 20, 2022 | 87.07 | 87.29 | 83.24 | 83.61 | 2,254,828 | -2.80(-3.24%) |
Jan 19, 2022 | 88.17 | 89.32 | 86.32 | 86.41 | 2,168,077 | -2.54(-2.85%) |
Jan 18, 2022 | 90.28 | 91.17 | 88.44 | 88.94 | 1,862,217 | -1.55(-1.71%) |
Jan 14, 2022 | 90.49 | 0 | +2.20(+2.49%) | |||
Jan 13, 2022 | 88.21 | 89.19 | 87.98 | 88.29 | 1,502,735 | +0.38(+0.43%) |
Jan 12, 2022 | 87.37 | 88.31 | 86.95 | 87.92 | 1,163,992 | +0.90(+1.04%) |
Jan 11, 2022 | 87.24 | 87.55 | 85.66 | 87.01 | 1,043,644 | +0.21(+0.24%) |
Jan 10, 2022 | 87.75 | 88.07 | 85.65 | 86.81 | 1,501,352 | +0.04(+0.05%) |
Jan 07, 2022 | 84.76 | 86.97 | 84.74 | 86.76 | 1,602,399 | +0.52(+0.60%) |
Jan 06, 2022 | 84.47 | 86.55 | 83.89 | 86.25 | 1,692,463 | +3.71(+4.49%) |
Jan 05, 2022 | 83.13 | 84.38 | 82.34 | 82.54 | 1,250,498 | -0.05(-0.07%) |
Jan 04, 2022 | 80.74 | 83.08 | 80.48 | 82.59 | 1,834,972 | +3.39(+4.28%) |
Jan 03, 2022 | 78.94 | 80.61 | 78.69 | 79.20 | 1,549,839 | +1.44(+1.85%) |
Dec 31, 2021 | 77.33 | 78.23 | 77.27 | 77.76 | 643,662 | -0.02(-0.02%) |
Dec 30, 2021 | 78.42 | 79.34 | 77.72 | 77.78 | 737,579 | -0.51(-0.65%) |
Dec 29, 2021 | 77.54 | 78.74 | 77.17 | 78.29 | 859,824 | +0.78(+1.00%) |
Dec 28, 2021 | 77.33 | 78.18 | 77.32 | 77.51 | 592,231 | +0.11(+0.14%) |
Dec 27, 2021 | 76.38 | 77.43 | 75.64 | 77.41 | 710,663 | +1.16(+1.52%) |
Dec 23, 2021 | 76.52 | 77.55 | 76.17 | 76.24 | 810,868 | +0.32(+0.42%) |
Dec 22, 2021 | 75.58 | 76.15 | 74.94 | 75.92 | 1,033,766 | +0.13(+0.18%) |
Dec 21, 2021 | 74.87 | 75.93 | 74.63 | 75.79 | 1,304,944 | +2.59(+3.54%) |
Dec 20, 2021 | 73.80 | 73.80 | 71.49 | 73.20 | 1,339,152 | -1.65(-2.21%) |
Dec 17, 2021 | 76.97 | 77.26 | 74.78 | 74.85 | 4,930,159 | -3.01(-3.87%) |
Dec 16, 2021 | 77.09 | 79.02 | 76.48 | 77.86 | 2,429,128 | +1.82(+2.40%) |
Dec 15, 2021 | 75.71 | 76.73 | 74.23 | 76.04 | 1,831,683 | +1.20(+1.60%) |
Dec 14, 2021 | 73.22 | 75.23 | 72.96 | 74.84 | 2,026,379 | +2.20(+3.03%) |
Dec 13, 2021 | 74.31 | 74.64 | 72.41 | 72.64 | 1,800,535 | -2.29(-3.05%) |
Dec 10, 2021 | 75.65 | 75.65 | 73.25 | 74.93 | 1,406,440 | +0.61(+0.82%) |
Dec 09, 2021 | 74.71 | 75.12 | 73.90 | 74.32 | 1,045,585 | -0.66(-0.87%) |
Dec 08, 2021 | 76.11 | 76.12 | 74.69 | 74.97 | 1,289,326 | -0.87(-1.15%) |
Dec 07, 2021 | 74.96 | 76.42 | 74.64 | 75.84 | 1,364,416 | +1.60(+2.15%) |
Dec 06, 2021 | 74.78 | 75.50 | 73.54 | 74.25 | 1,777,311 | +1.64(+2.26%) |
Dec 03, 2021 | 75.11 | 75.43 | 71.64 | 72.61 | 1,703,236 | -2.40(-3.20%) |
Dec 02, 2021 | 72.38 | 75.34 | 71.99 | 75.01 | 1,855,134 | +3.52(+4.92%) |
Dec 01, 2021 | 75.15 | 75.76 | 71.46 | 71.49 | 1,835,805 | -1.67(-2.28%) |
Nov 30, 2021 | 73.74 | 74.39 | 72.94 | 73.16 | 1,954,866 | -2.47(-3.27%) |
Nov 29, 2021 | 76.95 | 77.57 | 75.01 | 75.63 | 1,323,547 | +0.05(+0.07%) |
Nov 26, 2021 | 76.53 | 76.53 | 74.05 | 75.58 | 1,029,607 | -4.65(-5.80%) |
Nov 24, 2021 | 80.28 | 81.21 | 79.67 | 80.23 | 746,753 | -0.05(-0.07%) |
Nov 23, 2021 | 79.87 | 80.42 | 79.44 | 80.28 | 1,045,990 | +1.14(+1.44%) |
Nov 22, 2021 | 79.40 | 80.10 | 78.64 | 79.14 | 997,032 | +1.20(+1.54%) |
Nov 19, 2021 | 77.89 | 78.62 | 76.33 | 77.94 | 854,288 | -1.22(-1.55%) |
Nov 18, 2021 | 78.84 | 79.48 | 78.92 | 79.17 | 848,212 | +0.18(+0.22%) |
Nov 17, 2021 | 79.40 | 79.78 | 78.48 | 78.99 | 738,062 | -0.71(-0.89%) |
Nov 16, 2021 | 79.47 | 80.34 | 78.93 | 79.70 | 994,410 | +0.29(+0.37%) |
Nov 15, 2021 | 79.24 | 80.19 | 78.66 | 79.40 | 1,058,081 | +0.73(+0.92%) |
Nov 12, 2021 | 78.55 | 79.70 | 77.88 | 78.68 | 1,001,377 | -0.25(-0.31%) |
Nov 11, 2021 | 78.20 | 79.31 | 77.90 | 78.93 | 805,023 | +0.56(+0.71%) |
Nov 10, 2021 | 77.81 | 78.37 | 1,069,838 | +0.76(+0.98%) | ||
Nov 09, 2021 | 77.09 | 77.67 | 76.14 | 77.61 | 1,219,740 | -0.31(-0.40%) |
Nov 08, 2021 | 78.31 | 78.85 | 77.35 | 77.92 | 866,848 | +0.31(+0.40%) |
Nov 05, 2021 | 78.67 | 78.99 | 76.88 | 77.61 | 762,460 | -0.10(-0.13%) |
Nov 04, 2021 | 79.02 | 79.02 | 76.68 | 77.70 | 889,836 | -1.81(-2.27%) |
Nov 03, 2021 | 76.90 | 79.75 | 76.75 | 79.51 | 1,133,904 | +2.21(+2.86%) |
Nov 02, 2021 | 77.36 | 78.00 | 76.79 | 77.30 | 802,472 | -0.05(-0.07%) |