Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 79.13 | 80.72 | 80.52 | 835,366 | +1.20(+1.51%) | |
Jan 28, 2022 | 78.04 | 79.38 | 76.70 | 79.32 | 646,103 | +1.63(+2.10%) |
Jan 27, 2022 | 80.73 | 82.41 | 76.85 | 77.69 | 842,380 | -2.73(-3.40%) |
Jan 26, 2022 | 79.79 | 82.28 | 79.40 | 80.43 | 803,742 | +1.85(+2.36%) |
Jan 25, 2022 | 77.16 | 79.41 | 75.58 | 78.58 | 802,357 | +0.58(+0.74%) |
Jan 24, 2022 | 76.72 | 78.42 | 74.84 | 78.00 | 737,095 | -0.15(-0.20%) |
Jan 21, 2022 | 78.45 | 79.35 | 77.24 | 78.15 | 652,449 | -0.22(-0.28%) |
Jan 20, 2022 | 78.10 | 80.74 | 77.84 | 78.37 | 605,590 | +0.64(+0.83%) |
Jan 19, 2022 | 80.71 | 80.71 | 77.65 | 77.73 | 505,019 | -2.67(-3.32%) |
Jan 18, 2022 | 81.42 | 81.74 | 80.34 | 80.40 | 513,650 | -1.89(-2.30%) |
Jan 14, 2022 | 82.29 | 0 | -0.75(-0.90%) | |||
Jan 13, 2022 | 83.53 | 84.33 | 82.90 | 83.04 | 370,334 | -0.05(-0.06%) |
Jan 12, 2022 | 84.04 | 84.47 | 82.76 | 83.08 | 552,406 | -0.72(-0.86%) |
Jan 11, 2022 | 83.37 | 84.09 | 82.77 | 83.80 | 485,136 | +0.63(+0.76%) |
Jan 10, 2022 | 84.59 | 84.59 | 82.07 | 83.17 | 489,684 | -1.70(-2.00%) |
Jan 07, 2022 | 85.37 | 85.93 | 84.51 | 84.87 | 465,191 | +0.17(+0.20%) |
Jan 06, 2022 | 85.13 | 85.33 | 84.08 | 84.70 | 586,238 | +0.50(+0.59%) |
Jan 05, 2022 | 86.38 | 86.95 | 83.96 | 84.20 | 601,735 | -2.32(-2.68%) |
Jan 04, 2022 | 86.74 | 87.68 | 86.45 | 86.52 | 747,058 | +0.56(+0.65%) |
Jan 03, 2022 | 86.23 | 86.60 | 84.27 | 85.96 | 730,694 | -0.03(-0.03%) |
Dec 31, 2021 | 84.35 | 86.36 | 84.35 | 85.99 | 804,508 | +1.26(+1.48%) |
Dec 30, 2021 | 86.34 | 87.18 | 84.72 | 84.73 | 834,108 | -1.76(-2.04%) |
Dec 29, 2021 | 85.26 | 86.64 | 85.06 | 86.50 | 515,391 | +0.92(+1.08%) |
Dec 28, 2021 | 84.65 | 85.99 | 84.65 | 85.58 | 947,959 | +0.37(+0.44%) |
Dec 27, 2021 | 84.15 | 85.24 | 83.80 | 85.20 | 473,725 | +0.50(+0.59%) |
Dec 23, 2021 | 84.33 | 85.22 | 83.98 | 84.70 | 488,624 | +1.26(+1.51%) |
Dec 22, 2021 | 81.18 | 83.68 | 80.72 | 83.45 | 515,584 | +2.58(+3.19%) |
Dec 21, 2021 | 78.79 | 81.16 | 78.77 | 80.87 | 1,374,974 | +2.88(+3.69%) |
Dec 20, 2021 | 75.68 | 78.25 | 75.50 | 77.99 | 1,190,472 | +0.10(+0.12%) |
Dec 17, 2021 | 76.53 | 78.57 | 75.83 | 77.89 | 1,595,036 | +1.20(+1.56%) |
Dec 16, 2021 | 76.14 | 77.88 | 75.38 | 76.70 | 1,009,950 | +0.54(+0.71%) |
Dec 15, 2021 | 76.24 | 76.72 | 74.17 | 76.16 | 2,078,322 | -0.43(-0.56%) |
Dec 14, 2021 | 75.94 | 77.65 | 75.94 | 76.59 | 1,428,649 | +0.24(+0.31%) |
Dec 13, 2021 | 78.18 | 78.47 | 75.78 | 76.35 | 897,450 | -2.58(-3.27%) |
Dec 10, 2021 | 78.45 | 78.98 | 77.62 | 78.93 | 583,969 | +0.93(+1.19%) |
Dec 09, 2021 | 78.27 | 78.77 | 77.97 | 78.00 | 655,036 | -0.85(-1.08%) |
Dec 08, 2021 | 78.89 | 79.73 | 78.44 | 78.85 | 913,719 | +0.69(+0.88%) |
Dec 07, 2021 | 78.50 | 79.45 | 77.68 | 78.17 | 1,185,768 | +1.15(+1.49%) |
Dec 06, 2021 | 75.94 | 78.06 | 75.47 | 77.02 | 1,918,838 | +2.37(+3.17%) |
Dec 03, 2021 | 76.43 | 76.82 | 74.39 | 74.65 | 1,086,770 | -1.93(-2.52%) |
Dec 02, 2021 | 73.64 | 77.43 | 73.01 | 76.58 | 1,704,245 | +3.57(+4.89%) |
Dec 01, 2021 | 77.62 | 78.07 | 72.79 | 73.01 | 1,502,454 | -2.92(-3.85%) |
Nov 30, 2021 | 76.68 | 77.17 | 75.29 | 75.93 | 1,702,463 | -1.50(-1.94%) |
Nov 29, 2021 | 79.52 | 79.74 | 77.24 | 77.43 | 811,307 | -0.76(-0.98%) |
Nov 26, 2021 | 75.95 | 78.32 | 74.54 | 78.19 | 1,390,124 | -3.58(-4.38%) |
Nov 24, 2021 | 81.62 | 82.33 | 80.83 | 81.78 | 341,161 | -0.59(-0.72%) |
Nov 23, 2021 | 82.64 | 83.74 | 81.96 | 82.37 | 361,434 | -0.01(-0.01%) |
Nov 22, 2021 | 84.07 | 84.26 | 81.74 | 82.38 | 549,424 | -1.18(-1.41%) |
Nov 19, 2021 | 82.66 | 83.67 | 81.34 | 83.55 | 534,020 | -0.20(-0.24%) |
Nov 18, 2021 | 82.84 | 83.78 | 83.12 | 83.75 | 676,626 | +1.31(+1.59%) |
Nov 17, 2021 | 81.28 | 82.56 | 80.89 | 82.45 | 553,402 | +0.65(+0.79%) |
Nov 16, 2021 | 81.80 | 82.12 | 81.20 | 81.80 | 287,937 | -0.02(-0.02%) |
Nov 15, 2021 | 82.10 | 82.48 | 81.58 | 81.81 | 446,704 | +0.49(+0.60%) |
Nov 12, 2021 | 80.49 | 82.01 | 80.49 | 81.33 | 424,442 | +0.85(+1.06%) |
Nov 11, 2021 | 81.45 | 81.96 | 80.44 | 80.48 | 314,584 | -0.89(-1.09%) |
Nov 10, 2021 | 82.27 | 81.37 | 374,428 | -1.60(-1.92%) | ||
Nov 09, 2021 | 81.97 | 83.00 | 81.11 | 82.96 | 704,271 | +1.57(+1.92%) |
Nov 08, 2021 | 83.78 | 83.78 | 81.28 | 81.39 | 879,543 | -1.66(-2.00%) |
Nov 05, 2021 | 83.18 | 85.48 | 83.06 | 83.06 | 853,240 | +1.38(+1.68%) |
Nov 04, 2021 | 80.68 | 82.30 | 80.42 | 81.68 | 596,271 | +1.20(+1.50%) |
Nov 03, 2021 | 79.80 | 81.60 | 79.54 | 80.48 | 542,125 | +0.12(+0.15%) |
Nov 02, 2021 | 80.42 | 80.86 | 79.19 | 80.35 | 698,460 | -0.56(-0.70%) |