Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.42 | 85.50 | 85.37 | 453,737 | +2.69(+3.25%) | |
Jan 28, 2022 | 80.56 | 82.74 | 80.33 | 82.68 | 184,345 | +2.09(+2.59%) |
Jan 27, 2022 | 81.44 | 81.94 | 80.47 | 80.59 | 174,073 | -0.38(-0.47%) |
Jan 26, 2022 | 82.08 | 82.76 | 80.63 | 80.97 | 185,262 | +0.18(+0.22%) |
Jan 25, 2022 | 82.23 | 82.23 | 80.71 | 80.79 | 246,129 | -2.60(-3.12%) |
Jan 24, 2022 | 82.17 | 83.46 | 80.00 | 83.39 | 228,139 | -0.15(-0.18%) |
Jan 21, 2022 | 84.18 | 85.14 | 83.51 | 83.54 | 208,200 | -0.93(-1.10%) |
Jan 20, 2022 | 85.47 | 86.18 | 84.44 | 84.47 | 219,451 | -0.40(-0.47%) |
Jan 19, 2022 | 87.08 | 87.43 | 84.86 | 84.87 | 307,509 | -1.77(-2.04%) |
Jan 18, 2022 | 85.49 | 86.98 | 85.34 | 86.64 | 433,777 | +0.96(+1.12%) |
Jan 14, 2022 | 85.68 | 0 | +0.70(+0.82%) | |||
Jan 13, 2022 | 84.39 | 85.78 | 84.39 | 84.98 | 261,012 | +1.01(+1.20%) |
Jan 12, 2022 | 83.44 | 84.36 | 82.89 | 83.97 | 260,812 | +0.95(+1.14%) |
Jan 11, 2022 | 83.10 | 83.59 | 81.69 | 83.02 | 370,390 | -0.23(-0.28%) |
Jan 10, 2022 | 82.94 | 83.29 | 80.23 | 83.25 | 260,208 | -0.84(-1.00%) |
Jan 07, 2022 | 85.03 | 85.35 | 84.01 | 84.09 | 227,619 | -1.26(-1.48%) |
Jan 06, 2022 | 86.00 | 86.16 | 85.08 | 85.35 | 175,004 | -0.36(-0.42%) |
Jan 05, 2022 | 87.48 | 88.00 | 85.66 | 85.71 | 213,562 | -2.46(-2.79%) |
Jan 04, 2022 | 88.57 | 88.93 | 87.79 | 88.17 | 146,387 | -0.53(-0.60%) |
Jan 03, 2022 | 88.11 | 88.77 | 87.56 | 88.70 | 67,765 | +0.20(+0.23%) |
Dec 31, 2021 | 88.36 | 88.99 | 88.36 | 88.50 | 102,517 | +0.18(+0.20%) |
Dec 30, 2021 | 88.81 | 88.81 | 88.22 | 88.32 | 100,579 | -0.15(-0.17%) |
Dec 29, 2021 | 88.28 | 89.04 | 88.02 | 88.47 | 139,889 | -0.17(-0.19%) |
Dec 28, 2021 | 88.71 | 88.97 | 88.23 | 88.64 | 78,563 | -0.11(-0.12%) |
Dec 27, 2021 | 87.28 | 88.78 | 86.99 | 88.75 | 91,970 | +1.50(+1.72%) |
Dec 23, 2021 | 87.27 | 87.50 | 86.96 | 87.25 | 73,795 | +0.23(+0.26%) |
Dec 22, 2021 | 85.77 | 87.11 | 85.77 | 87.02 | 68,393 | +0.93(+1.08%) |
Dec 21, 2021 | 84.93 | 86.17 | 84.77 | 86.09 | 149,188 | +1.64(+1.94%) |
Dec 20, 2021 | 83.85 | 84.65 | 83.69 | 84.45 | 161,104 | -0.41(-0.48%) |
Dec 17, 2021 | 83.85 | 85.89 | 83.59 | 84.86 | 316,140 | +0.75(+0.89%) |
Dec 16, 2021 | 85.56 | 86.30 | 83.94 | 84.11 | 387,342 | -1.22(-1.43%) |
Dec 15, 2021 | 83.67 | 85.39 | 83.32 | 85.33 | 168,231 | +1.55(+1.85%) |
Dec 14, 2021 | 85.80 | 86.37 | 83.63 | 83.78 | 264,764 | -2.48(-2.88%) |
Dec 13, 2021 | 85.17 | 86.57 | 85.11 | 86.26 | 346,537 | +0.75(+0.88%) |
Dec 10, 2021 | 84.77 | 85.53 | 84.39 | 85.51 | 150,868 | +1.14(+1.35%) |
Dec 09, 2021 | 85.67 | 86.40 | 84.36 | 84.37 | 106,146 | -1.91(-2.21%) |
Dec 08, 2021 | 86.53 | 86.74 | 85.93 | 86.28 | 222,972 | -0.20(-0.23%) |
Dec 07, 2021 | 87.50 | 88.08 | 86.48 | 86.48 | 487,462 | +0.19(+0.22%) |
Dec 06, 2021 | 84.88 | 86.57 | 84.88 | 86.29 | 154,952 | +1.35(+1.59%) |
Dec 03, 2021 | 86.40 | 86.40 | 84.18 | 84.94 | 159,077 | -0.99(-1.15%) |
Dec 02, 2021 | 83.61 | 86.03 | 83.61 | 85.93 | 148,582 | +2.30(+2.75%) |
Dec 01, 2021 | 84.39 | 85.05 | 83.59 | 83.63 | 295,653 | +0.15(+0.18%) |
Nov 30, 2021 | 83.87 | 84.33 | 82.98 | 83.48 | 304,892 | -0.74(-0.88%) |
Nov 29, 2021 | 84.15 | 84.69 | 83.39 | 84.22 | 148,437 | +0.53(+0.63%) |
Nov 26, 2021 | 84.54 | 85.64 | 83.50 | 83.69 | 146,701 | -1.70(-1.99%) |
Nov 24, 2021 | 85.04 | 85.49 | 84.54 | 85.39 | 124,579 | -0.21(-0.25%) |
Nov 23, 2021 | 85.18 | 85.80 | 84.53 | 85.60 | 151,146 | +0.48(+0.56%) |
Nov 22, 2021 | 86.06 | 86.70 | 85.11 | 85.12 | 173,819 | -1.09(-1.26%) |
Nov 19, 2021 | 86.20 | 86.28 | 85.07 | 86.21 | 421,347 | -0.03(-0.03%) |
Nov 18, 2021 | 86.31 | 86.42 | 86.12 | 86.24 | 709,696 | +0.12(+0.14%) |
Nov 17, 2021 | 86.65 | 87.00 | 85.50 | 86.12 | 389,728 | -0.68(-0.78%) |
Nov 16, 2021 | 88.04 | 88.58 | 86.72 | 86.80 | 572,386 | -1.55(-1.75%) |
Nov 15, 2021 | 88.97 | 88.97 | 88.27 | 88.35 | 240,445 | -0.70(-0.79%) |
Nov 12, 2021 | 89.25 | 89.87 | 88.62 | 89.05 | 134,872 | -0.02(-0.02%) |
Nov 11, 2021 | 88.39 | 90.15 | 88.27 | 89.07 | 119,229 | +1.18(+1.34%) |
Nov 10, 2021 | 92.66 | 87.64 | 87.89 | 163,481 | -4.34(-4.71%) | |
Nov 09, 2021 | 90.74 | 92.40 | 90.74 | 92.23 | 128,391 | +1.23(+1.35%) |
Nov 08, 2021 | 91.20 | 92.20 | 90.79 | 91.00 | 101,176 | -0.28(-0.31%) |
Nov 05, 2021 | 90.47 | 91.43 | 90.47 | 91.28 | 167,826 | +1.17(+1.30%) |
Nov 04, 2021 | 90.46 | 90.78 | 89.69 | 90.11 | 100,320 | -0.20(-0.22%) |
Nov 03, 2021 | 90.14 | 90.58 | 89.25 | 90.31 | 49,639 | +0.17(+0.19%) |
Nov 02, 2021 | 89.27 | 90.75 | 88.76 | 90.14 | 222,711 | +0.92(+1.03%) |