Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.28 | 83.87 | 83.83 | 2,336,969 | +1.03(+1.24%) | |
Jan 28, 2022 | 81.40 | 82.74 | 80.70 | 82.80 | 2,928,416 | +1.26(+1.54%) |
Jan 27, 2022 | 81.52 | 82.37 | 81.03 | 81.55 | 1,974,420 | +0.70(+0.86%) |
Jan 26, 2022 | 81.33 | 82.16 | 80.09 | 80.85 | 1,568,233 | -0.38(-0.47%) |
Jan 25, 2022 | 80.91 | 82.15 | 80.60 | 81.23 | 1,281,875 | -0.40(-0.49%) |
Jan 24, 2022 | 82.62 | 83.26 | 79.63 | 81.62 | 2,051,291 | -1.25(-1.50%) |
Jan 21, 2022 | 83.69 | 84.04 | 82.62 | 82.87 | 1,225,683 | -0.15(-0.18%) |
Jan 20, 2022 | 83.00 | 84.14 | 82.82 | 83.02 | 1,012,133 | +0.23(+0.27%) |
Jan 19, 2022 | 82.98 | 83.45 | 82.41 | 82.79 | 984,329 | +0.02(+0.02%) |
Jan 18, 2022 | 82.83 | 83.12 | 81.67 | 82.78 | 1,273,131 | -0.44(-0.53%) |
Jan 14, 2022 | 83.22 | 0 | -0.73(-0.87%) | |||
Jan 13, 2022 | 82.94 | 84.55 | 82.62 | 83.95 | 1,841,263 | +1.09(+1.31%) |
Jan 12, 2022 | 82.04 | 83.11 | 81.60 | 82.86 | 1,118,974 | +0.70(+0.85%) |
Jan 11, 2022 | 82.66 | 83.10 | 81.58 | 82.16 | 1,684,528 | -0.51(-0.62%) |
Jan 10, 2022 | 83.42 | 83.60 | 82.09 | 82.67 | 1,398,384 | -0.69(-0.83%) |
Jan 07, 2022 | 82.79 | 83.81 | 82.45 | 83.36 | 870,902 | +0.32(+0.39%) |
Jan 06, 2022 | 83.32 | 83.94 | 82.82 | 83.04 | 916,112 | -0.41(-0.49%) |
Jan 05, 2022 | 83.24 | 84.16 | 82.94 | 83.45 | 1,202,829 | +0.21(+0.25%) |
Jan 04, 2022 | 83.66 | 84.50 | 83.14 | 83.24 | 1,055,241 | -0.44(-0.53%) |
Jan 03, 2022 | 84.32 | 84.32 | 82.56 | 83.68 | 1,201,228 | -0.41(-0.48%) |
Dec 31, 2021 | 84.03 | 84.51 | 83.55 | 84.09 | 768,553 | -0.05(-0.06%) |
Dec 30, 2021 | 84.13 | 84.50 | 83.70 | 84.14 | 975,056 | +0.14(+0.17%) |
Dec 29, 2021 | 83.18 | 84.16 | 83.18 | 83.99 | 1,194,372 | +0.46(+0.55%) |
Dec 28, 2021 | 82.61 | 83.55 | 82.61 | 83.53 | 826,127 | +0.82(+0.99%) |
Dec 27, 2021 | 82.38 | 82.73 | 82.04 | 82.71 | 962,468 | +0.50(+0.61%) |
Dec 23, 2021 | 82.25 | 82.95 | 82.04 | 82.21 | 976,151 | -0.04(-0.05%) |
Dec 22, 2021 | 82.16 | 82.58 | 81.72 | 82.25 | 1,116,516 | -0.11(-0.14%) |
Dec 21, 2021 | 82.02 | 82.90 | 81.46 | 82.36 | 2,299,387 | +0.74(+0.90%) |
Dec 20, 2021 | 81.08 | 81.82 | 80.18 | 81.62 | 1,591,303 | -0.01(-0.01%) |
Dec 17, 2021 | 83.51 | 83.80 | 81.32 | 81.63 | 2,816,490 | -2.13(-2.54%) |
Dec 16, 2021 | 83.39 | 84.46 | 83.22 | 83.76 | 1,527,259 | +0.22(+0.26%) |
Dec 15, 2021 | 82.79 | 83.56 | 82.62 | 83.54 | 1,358,153 | +1.17(+1.42%) |
Dec 14, 2021 | 83.28 | 83.46 | 82.29 | 82.37 | 1,610,288 | -0.73(-0.88%) |
Dec 13, 2021 | 82.46 | 83.56 | 82.36 | 83.10 | 995,439 | +0.68(+0.83%) |
Dec 10, 2021 | 82.24 | 82.93 | 81.91 | 82.42 | 800,821 | +0.51(+0.62%) |
Dec 09, 2021 | 82.01 | 82.42 | 81.46 | 81.91 | 1,240,165 | -0.09(-0.10%) |
Dec 08, 2021 | 81.95 | 82.66 | 81.58 | 81.99 | 1,114,221 | +0.25(+0.30%) |
Dec 07, 2021 | 80.67 | 82.15 | 80.36 | 81.75 | 1,294,210 | +1.08(+1.34%) |
Dec 06, 2021 | 80.63 | 82.03 | 80.50 | 80.67 | 1,325,357 | +0.85(+1.07%) |
Dec 03, 2021 | 78.56 | 79.82 | 77.81 | 79.82 | 1,367,393 | +1.69(+2.16%) |
Dec 02, 2021 | 77.24 | 78.80 | 77.24 | 78.13 | 1,346,036 | +0.95(+1.23%) |
Dec 01, 2021 | 76.96 | 79.07 | 76.82 | 77.18 | 1,462,142 | +0.59(+0.77%) |
Nov 30, 2021 | 79.43 | 79.72 | 76.45 | 76.59 | 3,598,888 | -3.29(-4.11%) |
Nov 29, 2021 | 79.67 | 80.14 | 78.95 | 79.87 | 1,137,768 | +0.54(+0.69%) |
Nov 26, 2021 | 79.89 | 80.60 | 79.20 | 79.33 | 686,964 | -1.17(-1.46%) |
Nov 24, 2021 | 80.73 | 80.95 | 80.17 | 80.50 | 677,190 | -0.13(-0.16%) |
Nov 23, 2021 | 81.28 | 81.28 | 80.33 | 80.63 | 779,213 | -0.36(-0.44%) |
Nov 22, 2021 | 80.01 | 81.44 | 79.83 | 80.99 | 955,220 | +0.84(+1.05%) |
Nov 19, 2021 | 79.64 | 80.27 | 79.38 | 80.14 | 1,058,510 | +0.90(+1.14%) |
Nov 18, 2021 | 80.15 | 79.37 | 79.09 | 79.24 | 926,996 | -1.00(-1.25%) |
Nov 17, 2021 | 79.67 | 80.48 | 79.27 | 80.25 | 615,763 | +0.33(+0.41%) |
Nov 16, 2021 | 80.63 | 80.91 | 79.87 | 79.92 | 654,484 | -0.61(-0.76%) |
Nov 15, 2021 | 79.82 | 80.57 | 79.51 | 80.53 | 846,443 | +1.16(+1.47%) |
Nov 12, 2021 | 79.12 | 79.51 | 78.56 | 79.36 | 800,283 | +0.42(+0.54%) |
Nov 11, 2021 | 78.96 | 79.17 | 78.25 | 78.94 | 699,931 | -0.30(-0.38%) |
Nov 10, 2021 | 78.33 | 79.32 | 79.24 | 1,127,277 | +1.30(+1.66%) | |
Nov 09, 2021 | 78.03 | 78.79 | 77.86 | 77.95 | 1,527,351 | +0.06(+0.07%) |
Nov 08, 2021 | 80.31 | 80.31 | 77.11 | 77.89 | 1,526,102 | -2.37(-2.95%) |
Nov 05, 2021 | 79.53 | 80.59 | 79.15 | 80.26 | 777,735 | +1.06(+1.34%) |
Nov 04, 2021 | 78.88 | 79.80 | 77.97 | 79.20 | 1,454,045 | +0.17(+0.21%) |
Nov 03, 2021 | 79.17 | 79.83 | 78.35 | 79.03 | 1,029,163 | -0.13(-0.17%) |
Nov 02, 2021 | 79.39 | 79.66 | 78.42 | 79.16 | 979,870 | +0.05(+0.06%) |