Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 81.86 | 83.01 | 82.64 | 1,723,680 | -0.37(-0.44%) | |
Jan 28, 2022 | 81.58 | 83.07 | 80.56 | 83.01 | 1,529,361 | +1.01(+1.23%) |
Jan 27, 2022 | 83.58 | 85.09 | 81.39 | 82.00 | 1,313,268 | -0.41(-0.50%) |
Jan 26, 2022 | 82.97 | 84.12 | 81.16 | 82.41 | 2,129,923 | -0.05(-0.06%) |
Jan 25, 2022 | 79.87 | 83.18 | 78.39 | 82.47 | 1,859,745 | +1.83(+2.26%) |
Jan 24, 2022 | 77.93 | 81.03 | 76.26 | 80.64 | 2,531,088 | +0.74(+0.93%) |
Jan 21, 2022 | 82.96 | 82.96 | 79.32 | 79.90 | 1,959,891 | -3.42(-4.11%) |
Jan 20, 2022 | 86.77 | 86.99 | 82.96 | 83.32 | 2,262,590 | -2.79(-3.24%) |
Jan 19, 2022 | 87.86 | 89.01 | 86.02 | 86.11 | 2,175,540 | -2.53(-2.85%) |
Jan 18, 2022 | 89.97 | 90.86 | 88.13 | 88.64 | 1,868,627 | -1.54(-1.71%) |
Jan 14, 2022 | 90.18 | 0 | +2.19(+2.49%) | |||
Jan 13, 2022 | 87.91 | 88.89 | 87.68 | 87.99 | 1,507,908 | +0.37(+0.43%) |
Jan 12, 2022 | 87.07 | 88.00 | 86.65 | 87.62 | 1,167,999 | +0.90(+1.04%) |
Jan 11, 2022 | 86.94 | 87.25 | 85.36 | 86.72 | 1,047,237 | +0.20(+0.24%) |
Jan 10, 2022 | 87.45 | 87.77 | 85.35 | 86.51 | 1,506,520 | +0.04(+0.05%) |
Jan 07, 2022 | 84.47 | 86.67 | 84.45 | 86.47 | 1,607,914 | +0.52(+0.60%) |
Jan 06, 2022 | 84.18 | 86.25 | 83.60 | 85.95 | 1,698,289 | +3.70(+4.49%) |
Jan 05, 2022 | 82.85 | 84.09 | 82.06 | 82.25 | 1,254,802 | -0.05(-0.07%) |
Jan 04, 2022 | 80.46 | 82.80 | 80.20 | 82.31 | 1,841,288 | +3.38(+4.28%) |
Jan 03, 2022 | 78.67 | 80.33 | 78.42 | 78.93 | 1,555,174 | +1.43(+1.85%) |
Dec 31, 2021 | 77.07 | 77.96 | 77.01 | 77.50 | 645,878 | -0.02(-0.02%) |
Dec 30, 2021 | 78.16 | 79.07 | 77.45 | 77.51 | 740,118 | -0.51(-0.65%) |
Dec 29, 2021 | 77.27 | 78.47 | 76.90 | 78.02 | 862,784 | +0.78(+1.00%) |
Dec 28, 2021 | 77.07 | 77.91 | 77.06 | 77.25 | 594,270 | +0.11(+0.14%) |
Dec 27, 2021 | 76.12 | 77.17 | 75.38 | 77.14 | 713,109 | +1.16(+1.52%) |
Dec 23, 2021 | 76.26 | 77.28 | 75.91 | 75.98 | 813,659 | +0.32(+0.42%) |
Dec 22, 2021 | 75.32 | 75.89 | 74.68 | 75.66 | 1,037,325 | +0.13(+0.18%) |
Dec 21, 2021 | 74.61 | 75.67 | 74.37 | 75.53 | 1,309,436 | +2.58(+3.54%) |
Dec 20, 2021 | 73.55 | 73.55 | 71.25 | 72.94 | 1,343,762 | -1.65(-2.21%) |
Dec 17, 2021 | 76.70 | 77.00 | 74.52 | 74.59 | 4,947,130 | -3.00(-3.87%) |
Dec 16, 2021 | 76.83 | 78.75 | 76.21 | 77.59 | 2,437,490 | +1.82(+2.40%) |
Dec 15, 2021 | 75.45 | 76.47 | 73.97 | 75.78 | 1,837,988 | +1.19(+1.60%) |
Dec 14, 2021 | 72.97 | 74.98 | 72.71 | 74.58 | 2,033,355 | +2.19(+3.03%) |
Dec 13, 2021 | 74.05 | 74.39 | 72.16 | 72.39 | 1,806,733 | -2.28(-3.05%) |
Dec 10, 2021 | 75.39 | 75.39 | 73.00 | 74.67 | 1,411,281 | +0.61(+0.82%) |
Dec 09, 2021 | 74.45 | 74.87 | 73.65 | 74.06 | 1,049,184 | -0.65(-0.87%) |
Dec 08, 2021 | 75.85 | 75.85 | 74.43 | 74.72 | 1,293,764 | -0.87(-1.15%) |
Dec 07, 2021 | 74.71 | 76.16 | 74.38 | 75.58 | 1,369,113 | +1.59(+2.15%) |
Dec 06, 2021 | 74.52 | 75.24 | 73.28 | 73.99 | 1,783,429 | +1.63(+2.26%) |
Dec 03, 2021 | 74.85 | 75.17 | 71.39 | 72.36 | 1,709,099 | -2.39(-3.20%) |
Dec 02, 2021 | 72.13 | 75.09 | 71.75 | 74.75 | 1,861,520 | +3.51(+4.92%) |
Dec 01, 2021 | 74.89 | 75.50 | 71.22 | 71.24 | 1,842,124 | -1.66(-2.28%) |
Nov 30, 2021 | 73.49 | 74.13 | 72.69 | 72.90 | 1,961,596 | -2.46(-3.27%) |
Nov 29, 2021 | 76.69 | 77.30 | 74.75 | 75.37 | 1,328,103 | +0.05(+0.07%) |
Nov 26, 2021 | 76.27 | 76.27 | 73.80 | 75.32 | 1,033,151 | -4.64(-5.80%) |
Nov 24, 2021 | 80.01 | 80.93 | 79.40 | 79.95 | 749,324 | -0.05(-0.07%) |
Nov 23, 2021 | 79.60 | 80.15 | 79.17 | 80.01 | 1,049,591 | +1.14(+1.44%) |
Nov 22, 2021 | 79.12 | 79.82 | 78.37 | 78.87 | 1,000,464 | +1.19(+1.54%) |
Nov 19, 2021 | 77.62 | 78.35 | 76.07 | 77.67 | 857,229 | -1.22(-1.55%) |
Nov 18, 2021 | 78.57 | 79.21 | 78.65 | 78.89 | 851,132 | +0.18(+0.22%) |
Nov 17, 2021 | 79.13 | 79.50 | 78.21 | 78.72 | 740,603 | -0.71(-0.89%) |
Nov 16, 2021 | 79.19 | 80.06 | 78.66 | 79.42 | 997,833 | +0.29(+0.37%) |
Nov 15, 2021 | 78.96 | 79.91 | 78.39 | 79.13 | 1,061,724 | +0.72(+0.92%) |
Nov 12, 2021 | 78.28 | 79.42 | 77.61 | 78.41 | 1,004,824 | -0.25(-0.31%) |
Nov 11, 2021 | 77.93 | 79.03 | 77.63 | 78.66 | 807,794 | +0.56(+0.71%) |
Nov 10, 2021 | 77.54 | 78.10 | 1,073,521 | +0.76(+0.98%) | ||
Nov 09, 2021 | 76.83 | 77.40 | 75.88 | 77.34 | 1,223,939 | -0.31(-0.40%) |
Nov 08, 2021 | 78.05 | 78.58 | 77.08 | 77.65 | 869,832 | +0.31(+0.40%) |
Nov 05, 2021 | 78.40 | 78.72 | 76.61 | 77.34 | 765,085 | -0.10(-0.13%) |
Nov 04, 2021 | 78.75 | 78.75 | 76.42 | 77.44 | 892,899 | -1.80(-2.27%) |
Nov 03, 2021 | 76.63 | 79.48 | 76.48 | 79.24 | 1,137,807 | +2.20(+2.86%) |
Nov 02, 2021 | 77.09 | 77.73 | 76.53 | 77.04 | 805,235 | -0.05(-0.07%) |