Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.07 | 76.20 | 76.04 | 136,750 | +1.70(+2.29%) | |
Jan 28, 2022 | 73.75 | 74.53 | 71.98 | 74.34 | 384,558 | -0.13(-0.17%) |
Jan 27, 2022 | 75.09 | 76.74 | 73.25 | 74.46 | 163,648 | +0.29(+0.39%) |
Jan 26, 2022 | 76.52 | 76.96 | 73.06 | 74.17 | 109,893 | -1.16(-1.53%) |
Jan 25, 2022 | 75.14 | 76.77 | 74.02 | 75.33 | 150,875 | -1.08(-1.42%) |
Jan 24, 2022 | 74.99 | 76.62 | 73.51 | 76.41 | 201,412 | +0.04(+0.05%) |
Jan 21, 2022 | 77.51 | 78.24 | 76.37 | 76.38 | 116,170 | -1.15(-1.48%) |
Jan 20, 2022 | 79.57 | 80.75 | 77.39 | 77.52 | 128,188 | -2.05(-2.57%) |
Jan 19, 2022 | 79.92 | 80.36 | 78.38 | 79.57 | 112,586 | +0.66(+0.84%) |
Jan 18, 2022 | 78.78 | 79.47 | 78.14 | 78.91 | 103,277 | -0.66(-0.82%) |
Jan 14, 2022 | 79.56 | 0 | -1.86(-2.28%) | |||
Jan 13, 2022 | 82.56 | 82.56 | 81.04 | 81.42 | 79,097 | -0.58(-0.71%) |
Jan 12, 2022 | 82.54 | 83.68 | 81.42 | 82.00 | 147,277 | +0.24(+0.29%) |
Jan 11, 2022 | 80.86 | 81.98 | 79.27 | 81.77 | 119,383 | +1.26(+1.56%) |
Jan 10, 2022 | 81.98 | 81.98 | 79.87 | 80.51 | 115,904 | -2.24(-2.71%) |
Jan 07, 2022 | 82.52 | 83.29 | 82.02 | 82.75 | 75,312 | +0.23(+0.28%) |
Jan 06, 2022 | 82.20 | 83.54 | 82.03 | 82.52 | 87,803 | +0.43(+0.52%) |
Jan 05, 2022 | 84.95 | 84.95 | 81.98 | 82.09 | 98,048 | -2.65(-3.13%) |
Jan 04, 2022 | 83.50 | 85.93 | 83.50 | 84.74 | 71,367 | +1.65(+1.98%) |
Jan 03, 2022 | 84.72 | 85.21 | 82.39 | 83.09 | 98,095 | -1.12(-1.33%) |
Dec 31, 2021 | 83.38 | 84.50 | 83.26 | 84.21 | 82,316 | +0.53(+0.63%) |
Dec 30, 2021 | 83.35 | 84.43 | 83.35 | 83.69 | 57,001 | +0.40(+0.48%) |
Dec 29, 2021 | 84.00 | 84.31 | 82.21 | 83.29 | 132,641 | -0.46(-0.55%) |
Dec 28, 2021 | 84.64 | 85.42 | 83.57 | 83.75 | 78,544 | -0.92(-1.09%) |
Dec 27, 2021 | 82.10 | 84.75 | 81.89 | 84.67 | 102,246 | +2.78(+3.39%) |
Dec 23, 2021 | 82.78 | 82.78 | 81.24 | 81.89 | 129,881 | -0.26(-0.32%) |
Dec 22, 2021 | 82.45 | 83.27 | 81.74 | 82.16 | 178,557 | -0.60(-0.73%) |
Dec 21, 2021 | 80.76 | 82.99 | 80.76 | 82.76 | 73,693 | +2.49(+3.10%) |
Dec 20, 2021 | 81.92 | 81.92 | 78.58 | 80.27 | 107,791 | -2.84(-3.42%) |
Dec 17, 2021 | 83.08 | 83.75 | 81.97 | 83.11 | 246,480 | -0.50(-0.60%) |
Dec 16, 2021 | 84.70 | 85.22 | 82.88 | 83.61 | 83,331 | -0.22(-0.26%) |
Dec 15, 2021 | 82.59 | 83.89 | 82.20 | 83.83 | 177,356 | +1.24(+1.50%) |
Dec 14, 2021 | 82.83 | 83.53 | 81.36 | 82.59 | 219,099 | -0.97(-1.17%) |
Dec 13, 2021 | 81.94 | 83.84 | 81.75 | 83.57 | 163,799 | +1.07(+1.30%) |
Dec 10, 2021 | 83.45 | 83.53 | 81.85 | 82.49 | 135,070 | -0.02(-0.02%) |
Dec 09, 2021 | 84.03 | 84.10 | 82.28 | 82.51 | 83,850 | -2.56(-3.01%) |
Dec 08, 2021 | 84.42 | 85.56 | 83.73 | 85.07 | 72,603 | +0.74(+0.87%) |
Dec 07, 2021 | 82.47 | 84.73 | 82.47 | 84.33 | 61,715 | +2.63(+3.22%) |
Dec 06, 2021 | 82.18 | 82.45 | 81.00 | 81.70 | 81,290 | +0.65(+0.80%) |
Dec 03, 2021 | 83.14 | 83.18 | 80.51 | 81.06 | 71,601 | -1.70(-2.06%) |
Dec 02, 2021 | 80.82 | 83.59 | 80.38 | 82.76 | 144,872 | +2.49(+3.10%) |
Dec 01, 2021 | 83.51 | 84.86 | 80.20 | 80.27 | 130,730 | -1.45(-1.77%) |
Nov 30, 2021 | 83.94 | 84.22 | 81.60 | 81.72 | 103,906 | -2.86(-3.38%) |
Nov 29, 2021 | 86.29 | 86.54 | 84.50 | 84.58 | 107,446 | -0.33(-0.39%) |
Nov 26, 2021 | 88.00 | 88.00 | 84.58 | 84.91 | 74,097 | -5.33(-5.90%) |
Nov 24, 2021 | 89.47 | 90.45 | 89.47 | 90.23 | 48,549 | +0.26(+0.29%) |
Nov 23, 2021 | 89.52 | 90.39 | 88.37 | 89.97 | 57,349 | +0.77(+0.87%) |
Nov 22, 2021 | 90.26 | 91.01 | 89.17 | 89.19 | 75,060 | -0.42(-0.47%) |
Nov 19, 2021 | 90.47 | 90.91 | 89.58 | 89.61 | 98,776 | -1.25(-1.37%) |
Nov 18, 2021 | 90.19 | 91.03 | 90.81 | 90.86 | 107,809 | +1.05(+1.17%) |
Nov 17, 2021 | 90.35 | 90.35 | 89.06 | 89.81 | 57,932 | -0.96(-1.06%) |
Nov 16, 2021 | 90.28 | 91.26 | 89.64 | 90.78 | 95,224 | +0.02(+0.02%) |
Nov 15, 2021 | 91.01 | 91.27 | 90.09 | 90.76 | 64,975 | -0.05(-0.05%) |
Nov 12, 2021 | 89.96 | 90.88 | 88.91 | 90.80 | 65,968 | +1.32(+1.47%) |
Nov 11, 2021 | 89.53 | 89.75 | 89.02 | 89.48 | 83,524 | +0.32(+0.36%) |
Nov 10, 2021 | 89.64 | 89.16 | 90,309 | -0.69(-0.77%) | ||
Nov 09, 2021 | 89.23 | 90.00 | 88.17 | 89.85 | 60,204 | +0.49(+0.55%) |
Nov 08, 2021 | 90.58 | 90.58 | 88.91 | 89.36 | 107,280 | -0.53(-0.59%) |
Nov 05, 2021 | 89.49 | 90.16 | 88.91 | 89.89 | 112,314 | +1.36(+1.54%) |
Nov 04, 2021 | 87.95 | 88.96 | 87.26 | 88.53 | 67,186 | +0.47(+0.54%) |
Nov 03, 2021 | 85.49 | 88.73 | 84.97 | 88.05 | 84,841 | +2.42(+2.83%) |
Nov 02, 2021 | 86.42 | 86.90 | 85.41 | 85.63 | 64,415 | -0.34(-0.40%) |