Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 81.30 | 81.58 | 81.44 | 191,962 | +0.07(+0.09%) | |
Jan 28, 2022 | 81.37 | 81.48 | 81.29 | 81.37 | 118,015 | +0.07(+0.09%) |
Jan 27, 2022 | 81.29 | 81.45 | 81.24 | 81.30 | 48,272 | -0.55(-0.67%) |
Jan 26, 2022 | 82.06 | 82.12 | 81.85 | 81.85 | 55,574 | -0.55(-0.67%) |
Jan 25, 2022 | 82.36 | 82.43 | 82.35 | 82.40 | 36,067 | +0.06(+0.07%) |
Jan 24, 2022 | 82.51 | 82.55 | 82.30 | 82.34 | 46,824 | -0.23(-0.28%) |
Jan 21, 2022 | 82.52 | 82.58 | 82.42 | 82.57 | 58,916 | +0.42(+0.51%) |
Jan 20, 2022 | 82.19 | 82.31 | 82.12 | 82.15 | 78,931 | +0.06(+0.07%) |
Jan 19, 2022 | 81.96 | 82.18 | 81.96 | 82.09 | 35,353 | +0.20(+0.24%) |
Jan 18, 2022 | 81.92 | 81.95 | 81.86 | 81.89 | 19,966 | -0.26(-0.32%) |
Jan 14, 2022 | 82.15 | 0 | -0.05(-0.06%) | |||
Jan 13, 2022 | 82.13 | 82.30 | 82.06 | 82.20 | 71,929 | +0.29(+0.35%) |
Jan 12, 2022 | 81.50 | 82.04 | 81.50 | 81.91 | 20,741 | +0.47(+0.58%) |
Jan 11, 2022 | 81.17 | 81.44 | 81.17 | 81.44 | 36,052 | +0.00(+0.00%) |
Jan 10, 2022 | 81.35 | 81.57 | 81.35 | 81.44 | 56,012 | +0.22(+0.27%) |
Jan 07, 2022 | 81.08 | 81.27 | 81.06 | 81.22 | 356,532 | +0.25(+0.31%) |
Jan 06, 2022 | 81.01 | 81.11 | 80.94 | 80.97 | 24,108 | +0.14(+0.17%) |
Jan 05, 2022 | 81.07 | 81.10 | 80.80 | 80.83 | 24,277 | +0.00(+0.00%) |
Jan 04, 2022 | 80.71 | 80.85 | 80.67 | 80.83 | 71,455 | -0.47(-0.58%) |
Jan 03, 2022 | 81.46 | 81.46 | 81.30 | 81.30 | 18,661 | -0.19(-0.23%) |
Dec 31, 2021 | 81.49 | 81.56 | 81.48 | 81.49 | 14,774 | -0.03(-0.04%) |
Dec 30, 2021 | 81.58 | 81.58 | 81.43 | 81.52 | 92,584 | -0.06(-0.07%) |
Dec 29, 2021 | 81.71 | 81.75 | 81.57 | 81.58 | 20,789 | -0.12(-0.15%) |
Dec 28, 2021 | 81.72 | 81.75 | 81.68 | 81.70 | 44,641 | +0.05(+0.06%) |
Dec 27, 2021 | 81.80 | 81.80 | 81.64 | 81.65 | 13,515 | -0.36(-0.44%) |
Dec 23, 2021 | 82.04 | 82.04 | 81.51 | 82.01 | 16,774 | -0.22(-0.27%) |
Dec 22, 2021 | 82.15 | 82.25 | 82.08 | 82.23 | 27,553 | +0.00(+0.00%) |
Dec 21, 2021 | 82.41 | 82.43 | 82.18 | 82.23 | 35,928 | -0.31(-0.38%) |
Dec 20, 2021 | 82.66 | 82.82 | 82.50 | 82.54 | 227,666 | +0.00(+0.00%) |
Dec 17, 2021 | 82.87 | 82.87 | 82.50 | 82.54 | 17,911 | -0.05(-0.06%) |
Dec 16, 2021 | 82.37 | 82.65 | 82.37 | 82.59 | 17,330 | +0.27(+0.33%) |
Dec 15, 2021 | 82.48 | 82.51 | 82.19 | 82.32 | 8,995 | -0.22(-0.27%) |
Dec 14, 2021 | 82.66 | 82.66 | 82.51 | 82.54 | 30,212 | -0.07(-0.08%) |
Dec 13, 2021 | 82.66 | 82.80 | 82.61 | 82.61 | 24,133 | -0.14(-0.17%) |
Dec 10, 2021 | 82.73 | 82.91 | 82.73 | 82.75 | 42,609 | -0.04(-0.05%) |
Dec 09, 2021 | 82.80 | 82.83 | 82.64 | 82.79 | 148,922 | +0.19(+0.22%) |
Dec 08, 2021 | 82.44 | 82.64 | 82.40 | 82.61 | 27,066 | -0.11(-0.13%) |
Dec 07, 2021 | 82.58 | 82.73 | 82.58 | 82.71 | 6,523 | +0.00(+0.00%) |
Dec 06, 2021 | 82.99 | 82.99 | 82.68 | 82.71 | 34,834 | -0.58(-0.70%) |
Dec 03, 2021 | 82.67 | 83.38 | 82.67 | 83.29 | 38,444 | +0.29(+0.34%) |
Dec 02, 2021 | 83.16 | 83.20 | 82.94 | 83.00 | 4,056 | -0.26(-0.31%) |
Dec 01, 2021 | 83.04 | 83.30 | 83.04 | 83.26 | 22,904 | +0.16(+0.19%) |
Nov 30, 2021 | 83.27 | 83.44 | 83.27 | 83.10 | 24,311 | +0.50(+0.61%) |
Nov 29, 2021 | 82.52 | 82.63 | 82.43 | 82.60 | 28,167 | -0.47(-0.57%) |
Nov 26, 2021 | 82.55 | 83.07 | 82.55 | 83.07 | 39,176 | +1.69(+2.08%) |
Nov 24, 2021 | 81.42 | 81.47 | 81.33 | 81.38 | 26,195 | -0.20(-0.25%) |
Nov 23, 2021 | 81.65 | 81.70 | 81.58 | 81.58 | 14,754 | -0.22(-0.27%) |
Nov 22, 2021 | 81.90 | 81.99 | 81.71 | 81.80 | 58,853 | -0.62(-0.75%) |
Nov 19, 2021 | 82.40 | 82.55 | 82.35 | 82.42 | 52,203 | +0.21(+0.26%) |
Nov 18, 2021 | 82.09 | 82.23 | 82.21 | 82.21 | 11,753 | -0.07(-0.09%) |
Nov 17, 2021 | 81.91 | 82.42 | 81.91 | 82.28 | 16,945 | +0.50(+0.61%) |
Nov 16, 2021 | 82.01 | 82.03 | 81.77 | 81.78 | 63,590 | -0.50(-0.61%) |
Nov 15, 2021 | 82.43 | 82.43 | 82.24 | 82.28 | 17,322 | -0.12(-0.15%) |
Nov 12, 2021 | 82.44 | 82.53 | 82.40 | 82.40 | 93,947 | +0.06(+0.07%) |
Nov 11, 2021 | 82.50 | 82.50 | 82.34 | 82.34 | 14,687 | -0.11(-0.13%) |
Nov 10, 2021 | 82.89 | 82.45 | 27,293 | -0.80(-0.96%) | ||
Nov 09, 2021 | 83.24 | 83.26 | 83.15 | 83.25 | 18,309 | +0.28(+0.34%) |
Nov 08, 2021 | 83.04 | 83.07 | 82.92 | 82.97 | 17,965 | +0.07(+0.08%) |
Nov 05, 2021 | 82.63 | 82.90 | 82.63 | 82.90 | 23,740 | +0.27(+0.33%) |
Nov 04, 2021 | 82.50 | 82.72 | 82.45 | 82.63 | 56,184 | +0.25(+0.30%) |
Nov 03, 2021 | 82.48 | 82.51 | 82.31 | 82.38 | 32,716 | -0.06(-0.07%) |
Nov 02, 2021 | 82.57 | 82.64 | 82.44 | 82.44 | 32,803 | +0.06(+0.07%) |