Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 89.13 | 89.33 | 3,535,838 | +0.09(+0.10%) | ||
Jan 28, 2022 | 88.84 | 89.24 | 88.76 | 89.24 | 2,617,000 | +0.35(+0.39%) |
Jan 27, 2022 | 89.32 | 89.32 | 88.68 | 88.90 | 2,619,014 | -0.04(-0.04%) |
Jan 26, 2022 | 88.86 | 89.09 | 88.82 | 88.94 | 2,429,943 | +0.11(+0.12%) |
Jan 25, 2022 | 88.54 | 89.03 | 88.50 | 88.83 | 4,031,010 | +0.26(+0.29%) |
Jan 24, 2022 | 88.55 | 88.70 | 88.26 | 88.57 | 4,914,809 | +0.11(+0.12%) |
Jan 21, 2022 | 88.64 | 88.79 | 88.46 | 88.46 | 4,232,875 | -0.11(-0.12%) |
Jan 20, 2022 | 88.70 | 88.87 | 88.57 | 88.57 | 3,129,167 | -0.13(-0.15%) |
Jan 19, 2022 | 88.79 | 88.86 | 88.66 | 88.70 | 3,491,634 | -0.05(-0.06%) |
Jan 18, 2022 | 88.79 | 88.89 | 88.62 | 88.75 | 5,296,150 | -0.08(-0.09%) |
Jan 14, 2022 | 88.83 | 0 | -0.02(-0.02%) | |||
Jan 13, 2022 | 88.87 | 88.97 | 88.74 | 88.85 | 2,995,518 | -0.02(-0.02%) |
Jan 12, 2022 | 88.83 | 89.01 | 88.79 | 88.87 | 3,969,619 | +0.05(+0.06%) |
Jan 11, 2022 | 88.84 | 88.90 | 88.78 | 88.82 | 3,428,794 | +0.04(+0.04%) |
Jan 10, 2022 | 88.80 | 88.92 | 88.76 | 88.78 | 4,172,003 | -0.03(-0.03%) |
Jan 07, 2022 | 88.89 | 88.99 | 88.79 | 88.81 | 3,320,287 | -0.03(-0.03%) |
Jan 06, 2022 | 89.03 | 89.06 | 88.81 | 88.84 | 4,599,439 | -0.17(-0.19%) |
Jan 05, 2022 | 89.08 | 89.18 | 88.98 | 89.00 | 4,345,207 | -0.10(-0.11%) |
Jan 04, 2022 | 89.13 | 89.44 | 89.03 | 89.10 | 5,011,746 | -0.07(-0.08%) |
Jan 03, 2022 | 89.17 | 89.39 | 88.98 | 89.17 | 5,852,611 | -0.03(-0.03%) |
Dec 31, 2021 | 89.18 | 89.40 | 89.06 | 89.20 | 1,244,796 | +0.06(+0.07%) |
Dec 30, 2021 | 89.11 | 89.31 | 89.09 | 89.14 | 1,172,527 | -0.01(-0.01%) |
Dec 29, 2021 | 89.21 | 89.26 | 89.08 | 89.15 | 2,440,135 | -0.04(-0.04%) |
Dec 28, 2021 | 88.84 | 89.30 | 88.72 | 89.19 | 2,424,440 | +0.24(+0.27%) |
Dec 27, 2021 | 88.69 | 88.97 | 88.63 | 88.96 | 2,272,126 | +0.26(+0.29%) |
Dec 23, 2021 | 88.54 | 88.75 | 88.47 | 88.70 | 1,582,982 | +0.20(+0.22%) |
Dec 22, 2021 | 88.52 | 88.60 | 88.30 | 88.50 | 3,983,459 | +0.01(+0.01%) |
Dec 21, 2021 | 88.52 | 88.59 | 88.41 | 88.49 | 2,324,971 | +0.01(+0.01%) |
Dec 20, 2021 | 88.46 | 88.57 | 88.28 | 88.48 | 2,463,487 | -0.11(-0.12%) |
Dec 17, 2021 | 88.41 | 88.80 | 87.99 | 88.59 | 4,520,248 | +0.04(+0.04%) |
Dec 16, 2021 | 88.57 | 88.68 | 88.52 | 88.55 | 5,396,063 | -0.06(-0.07%) |
Dec 15, 2021 | 88.55 | 88.71 | 88.47 | 88.61 | 2,886,130 | +0.06(+0.07%) |
Dec 14, 2021 | 88.51 | 88.60 | 88.35 | 88.55 | 1,852,689 | +0.09(+0.10%) |
Dec 13, 2021 | 88.28 | 88.72 | 88.28 | 88.46 | 3,040,338 | +0.10(+0.11%) |
Dec 10, 2021 | 88.33 | 88.41 | 88.08 | 88.36 | 2,919,868 | +0.09(+0.10%) |
Dec 09, 2021 | 88.32 | 88.47 | 88.21 | 88.27 | 3,314,583 | -0.07(-0.08%) |
Dec 08, 2021 | 88.22 | 88.74 | 88.17 | 88.34 | 2,604,149 | +0.09(+0.10%) |
Dec 07, 2021 | 88.15 | 88.29 | 88.08 | 88.25 | 2,339,517 | +0.26(+0.30%) |
Dec 06, 2021 | 88.11 | 88.27 | 87.94 | 87.99 | 3,100,151 | +0.00(+0.00%) |
Dec 03, 2021 | 88.18 | 88.22 | 87.86 | 87.98 | 4,830,098 | -0.15(-0.17%) |
Dec 02, 2021 | 87.96 | 88.24 | 87.90 | 88.14 | 4,839,320 | +0.21(+0.24%) |
Dec 01, 2021 | 88.19 | 88.29 | 87.87 | 87.93 | 5,606,157 | -0.07(-0.08%) |
Nov 30, 2021 | 88.23 | 88.85 | 87.96 | 88.00 | 5,320,126 | -0.36(-0.40%) |
Nov 29, 2021 | 88.20 | 88.47 | 88.13 | 88.35 | 3,752,936 | +0.14(+0.16%) |
Nov 26, 2021 | 88.26 | 88.89 | 88.13 | 88.21 | 2,388,464 | -0.15(-0.17%) |
Nov 24, 2021 | 88.40 | 88.42 | 88.24 | 88.36 | 3,581,779 | +0.05(+0.06%) |
Nov 23, 2021 | 88.32 | 88.49 | 88.25 | 88.31 | 4,980,411 | -0.03(-0.03%) |
Nov 22, 2021 | 88.30 | 88.48 | 88.24 | 88.34 | 5,472,425 | +0.00(+0.00%) |
Nov 19, 2021 | 88.43 | 88.66 | 88.10 | 88.34 | 5,970,917 | +0.03(+0.03%) |
Nov 18, 2021 | 88.27 | 88.36 | 88.22 | 88.31 | 3,875,501 | +0.00(+0.00%) |
Nov 17, 2021 | 87.99 | 88.47 | 87.98 | 88.31 | 5,324,190 | +0.26(+0.29%) |
Nov 16, 2021 | 88.42 | 88.66 | 87.95 | 88.06 | 12,424,362 | -0.37(-0.41%) |
Nov 15, 2021 | 88.13 | 88.60 | 87.68 | 88.42 | 17,971,728 | +3.95(+4.68%) |
Nov 12, 2021 | 81.96 | 86.07 | 81.12 | 84.47 | 3,839,632 | +2.72(+3.33%) |
Nov 11, 2021 | 81.62 | 82.17 | 80.64 | 81.75 | 733,514 | +0.64(+0.79%) |
Nov 10, 2021 | 80.35 | 81.11 | 977,794 | +0.66(+0.82%) | ||
Nov 09, 2021 | 80.92 | 81.21 | 79.89 | 80.45 | 1,070,379 | -0.20(-0.25%) |
Nov 08, 2021 | 81.20 | 81.51 | 79.98 | 80.64 | 907,717 | -0.50(-0.62%) |
Nov 05, 2021 | 81.97 | 81.97 | 80.73 | 81.15 | 703,199 | -0.42(-0.51%) |
Nov 04, 2021 | 82.11 | 82.47 | 81.19 | 81.56 | 633,239 | -0.74(-0.90%) |
Nov 03, 2021 | 82.61 | 82.98 | 82.05 | 82.30 | 445,536 | -0.10(-0.12%) |
Nov 02, 2021 | 81.77 | 82.89 | 81.45 | 82.40 | 593,967 | +0.33(+0.40%) |