Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 78.61 | 82.85 | 82.60 | 4,872,148 | +2.57(+3.21%) | |
Jan 28, 2022 | 79.49 | 80.04 | 78.16 | 80.03 | 4,517,205 | +0.15(+0.19%) |
Jan 27, 2022 | 79.57 | 80.66 | 78.61 | 79.87 | 3,199,443 | +1.05(+1.34%) |
Jan 26, 2022 | 80.80 | 81.82 | 78.32 | 78.82 | 3,757,644 | -1.40(-1.75%) |
Jan 25, 2022 | 79.02 | 80.66 | 78.24 | 80.22 | 4,165,210 | -0.25(-0.31%) |
Jan 24, 2022 | 78.97 | 80.59 | 77.48 | 80.47 | 4,604,528 | +0.12(+0.14%) |
Jan 21, 2022 | 79.49 | 81.12 | 78.87 | 80.36 | 2,941,505 | +0.87(+1.09%) |
Jan 20, 2022 | 80.83 | 81.31 | 79.13 | 79.49 | 3,655,660 | -0.86(-1.07%) |
Jan 19, 2022 | 81.41 | 81.64 | 80.10 | 80.35 | 2,722,470 | -0.76(-0.94%) |
Jan 18, 2022 | 80.30 | 81.36 | 78.97 | 81.11 | 2,731,051 | -0.28(-0.34%) |
Jan 14, 2022 | 81.39 | 0 | -1.53(-1.84%) | |||
Jan 13, 2022 | 84.20 | 84.77 | 82.70 | 82.92 | 3,126,188 | -1.15(-1.37%) |
Jan 12, 2022 | 83.85 | 84.45 | 83.28 | 84.07 | 2,962,258 | +0.69(+0.82%) |
Jan 11, 2022 | 82.38 | 83.43 | 81.39 | 83.38 | 2,414,322 | +1.53(+1.87%) |
Jan 10, 2022 | 81.03 | 81.88 | 79.73 | 81.85 | 2,006,516 | +0.29(+0.36%) |
Jan 07, 2022 | 81.60 | 82.44 | 81.42 | 81.56 | 2,432,112 | -0.34(-0.41%) |
Jan 06, 2022 | 81.40 | 82.16 | 81.00 | 81.90 | 1,697,639 | +0.85(+1.05%) |
Jan 05, 2022 | 83.66 | 84.22 | 80.95 | 81.05 | 2,748,118 | -2.31(-2.77%) |
Jan 04, 2022 | 82.57 | 83.59 | 82.15 | 83.36 | 1,798,770 | +0.63(+0.76%) |
Jan 03, 2022 | 84.31 | 85.30 | 81.78 | 82.73 | 2,285,299 | -1.45(-1.72%) |
Dec 31, 2021 | 83.31 | 84.67 | 83.31 | 84.18 | 1,019,382 | +0.69(+0.82%) |
Dec 30, 2021 | 83.99 | 84.38 | 83.44 | 83.50 | 893,938 | -0.44(-0.53%) |
Dec 29, 2021 | 83.36 | 84.34 | 83.36 | 83.94 | 1,271,827 | +0.35(+0.42%) |
Dec 28, 2021 | 83.62 | 83.84 | 83.28 | 83.59 | 755,253 | -0.06(-0.07%) |
Dec 27, 2021 | 82.89 | 83.67 | 82.75 | 83.65 | 697,494 | +1.23(+1.49%) |
Dec 23, 2021 | 82.04 | 82.75 | 81.63 | 82.42 | 965,044 | +0.91(+1.12%) |
Dec 22, 2021 | 81.34 | 81.76 | 80.87 | 81.52 | 1,049,261 | +0.13(+0.15%) |
Dec 21, 2021 | 80.57 | 81.49 | 80.07 | 81.39 | 1,463,574 | +1.79(+2.25%) |
Dec 20, 2021 | 80.49 | 80.49 | 77.90 | 79.60 | 2,524,126 | -1.77(-2.17%) |
Dec 17, 2021 | 82.60 | 83.80 | 81.24 | 81.37 | 3,186,606 | -2.27(-2.72%) |
Dec 16, 2021 | 82.87 | 83.99 | 82.39 | 83.64 | 3,459,768 | +1.54(+1.87%) |
Dec 15, 2021 | 82.23 | 82.55 | 80.71 | 82.11 | 2,080,887 | +0.11(+0.13%) |
Dec 14, 2021 | 82.25 | 82.57 | 81.29 | 82.00 | 2,253,254 | -0.55(-0.67%) |
Dec 13, 2021 | 83.39 | 83.77 | 81.99 | 82.55 | 2,588,230 | -0.68(-0.81%) |
Dec 10, 2021 | 83.46 | 83.70 | 82.95 | 83.23 | 2,460,505 | -0.11(-0.13%) |
Dec 09, 2021 | 83.19 | 83.74 | 82.35 | 83.33 | 2,489,369 | -0.02(-0.02%) |
Dec 08, 2021 | 82.81 | 83.65 | 81.89 | 83.35 | 3,023,788 | +0.49(+0.60%) |
Dec 07, 2021 | 82.32 | 83.40 | 81.91 | 82.86 | 2,164,727 | +1.63(+2.01%) |
Dec 06, 2021 | 80.64 | 81.69 | 79.94 | 81.23 | 2,116,370 | +1.17(+1.46%) |
Dec 03, 2021 | 80.59 | 80.83 | 79.20 | 80.06 | 2,313,050 | -0.05(-0.06%) |
Dec 02, 2021 | 78.18 | 80.32 | 78.18 | 80.10 | 2,300,920 | +2.32(+2.98%) |
Dec 01, 2021 | 78.99 | 80.58 | 77.75 | 77.78 | 2,324,424 | +0.05(+0.06%) |
Nov 30, 2021 | 80.33 | 80.81 | 77.49 | 77.74 | 2,691,475 | -3.07(-3.80%) |
Nov 29, 2021 | 81.32 | 81.54 | 80.24 | 80.81 | 2,000,590 | +0.38(+0.47%) |
Nov 26, 2021 | 80.18 | 81.44 | 79.77 | 80.43 | 1,210,187 | -1.23(-1.50%) |
Nov 24, 2021 | 80.88 | 81.75 | 80.12 | 81.66 | 1,059,869 | +0.63(+0.78%) |
Nov 23, 2021 | 81.22 | 81.58 | 80.75 | 81.03 | 1,740,710 | -0.38(-0.46%) |
Nov 22, 2021 | 83.39 | 83.53 | 81.09 | 81.41 | 1,831,102 | -1.99(-2.39%) |
Nov 19, 2021 | 83.58 | 84.92 | 83.22 | 83.40 | 3,001,158 | +0.03(+0.03%) |
Nov 18, 2021 | 81.98 | 83.56 | 83.12 | 83.37 | 2,675,082 | +0.87(+1.05%) |
Nov 17, 2021 | 81.34 | 82.96 | 81.08 | 82.50 | 2,754,524 | +1.01(+1.24%) |
Nov 16, 2021 | 81.53 | 81.94 | 81.20 | 81.49 | 1,529,173 | +0.35(+0.43%) |
Nov 15, 2021 | 82.43 | 82.52 | 80.93 | 81.14 | 1,368,160 | -1.42(-1.72%) |
Nov 12, 2021 | 80.93 | 82.58 | 80.32 | 82.56 | 1,802,313 | +2.15(+2.67%) |
Nov 11, 2021 | 80.46 | 80.70 | 79.80 | 80.41 | 1,808,290 | +0.04(+0.05%) |
Nov 10, 2021 | 80.94 | 80.37 | 3,097,366 | -0.17(-0.22%) | ||
Nov 09, 2021 | 79.45 | 80.67 | 79.13 | 80.54 | 3,192,913 | +1.25(+1.58%) |
Nov 08, 2021 | 79.17 | 79.43 | 78.47 | 79.29 | 2,512,475 | +0.51(+0.65%) |
Nov 05, 2021 | 79.19 | 79.74 | 78.64 | 78.78 | 1,556,746 | -0.13(-0.16%) |
Nov 04, 2021 | 78.04 | 78.91 | 77.89 | 78.91 | 2,015,490 | +1.19(+1.53%) |
Nov 03, 2021 | 78.37 | 78.89 | 76.76 | 77.72 | 2,392,497 | -0.48(-0.62%) |
Nov 02, 2021 | 78.41 | 78.53 | 77.28 | 78.20 | 1,520,064 | +0.18(+0.23%) |