Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.25 | 83.83 | 83.79 | 2,338,087 | +1.03(+1.24%) | |
Jan 28, 2022 | 81.36 | 82.70 | 80.66 | 82.76 | 2,929,816 | +1.26(+1.54%) |
Jan 27, 2022 | 81.48 | 82.33 | 80.99 | 81.51 | 1,975,364 | +0.70(+0.86%) |
Jan 26, 2022 | 81.29 | 82.12 | 80.05 | 80.81 | 1,568,983 | -0.38(-0.47%) |
Jan 25, 2022 | 80.87 | 82.11 | 80.56 | 81.19 | 1,282,488 | -0.40(-0.49%) |
Jan 24, 2022 | 82.59 | 83.22 | 79.59 | 81.58 | 2,052,272 | -1.25(-1.50%) |
Jan 21, 2022 | 83.65 | 84.00 | 82.58 | 82.83 | 1,226,269 | -0.15(-0.18%) |
Jan 20, 2022 | 82.96 | 84.10 | 82.78 | 82.98 | 1,012,617 | +0.23(+0.27%) |
Jan 19, 2022 | 82.94 | 83.41 | 82.37 | 82.76 | 984,800 | +0.02(+0.02%) |
Jan 18, 2022 | 82.79 | 83.08 | 81.63 | 82.74 | 1,273,740 | -0.44(-0.53%) |
Jan 14, 2022 | 83.18 | 0 | -0.73(-0.87%) | |||
Jan 13, 2022 | 82.90 | 84.51 | 82.59 | 83.91 | 1,842,143 | +1.09(+1.31%) |
Jan 12, 2022 | 82.00 | 83.07 | 81.56 | 82.82 | 1,119,509 | +0.70(+0.85%) |
Jan 11, 2022 | 82.62 | 83.06 | 81.54 | 82.12 | 1,685,333 | -0.51(-0.62%) |
Jan 10, 2022 | 83.38 | 83.56 | 82.05 | 82.63 | 1,399,052 | -0.69(-0.83%) |
Jan 07, 2022 | 82.75 | 83.77 | 82.41 | 83.32 | 871,319 | +0.32(+0.39%) |
Jan 06, 2022 | 83.28 | 83.90 | 82.78 | 83.00 | 916,550 | -0.41(-0.49%) |
Jan 05, 2022 | 83.20 | 84.12 | 82.90 | 83.41 | 1,203,404 | +0.21(+0.25%) |
Jan 04, 2022 | 83.62 | 84.46 | 83.10 | 83.20 | 1,055,746 | -0.44(-0.53%) |
Jan 03, 2022 | 84.28 | 84.28 | 82.52 | 83.64 | 1,201,803 | -0.41(-0.48%) |
Dec 31, 2021 | 83.99 | 84.47 | 83.51 | 84.05 | 768,921 | -0.05(-0.06%) |
Dec 30, 2021 | 84.09 | 84.46 | 83.66 | 84.10 | 975,523 | +0.14(+0.17%) |
Dec 29, 2021 | 83.14 | 84.12 | 83.14 | 83.95 | 1,194,943 | +0.46(+0.55%) |
Dec 28, 2021 | 82.57 | 83.51 | 82.57 | 83.49 | 826,522 | +0.82(+0.99%) |
Dec 27, 2021 | 82.34 | 82.69 | 82.00 | 82.67 | 962,928 | +0.50(+0.61%) |
Dec 23, 2021 | 82.21 | 82.91 | 82.00 | 82.17 | 976,618 | -0.04(-0.05%) |
Dec 22, 2021 | 82.12 | 82.54 | 81.68 | 82.21 | 1,117,050 | -0.11(-0.14%) |
Dec 21, 2021 | 81.98 | 82.86 | 81.42 | 82.32 | 2,300,486 | +0.74(+0.90%) |
Dec 20, 2021 | 81.05 | 81.78 | 80.14 | 81.58 | 1,592,064 | -0.01(-0.01%) |
Dec 17, 2021 | 83.47 | 83.76 | 81.28 | 81.59 | 2,817,837 | -2.12(-2.54%) |
Dec 16, 2021 | 83.35 | 84.42 | 83.18 | 83.72 | 1,527,990 | +0.22(+0.26%) |
Dec 15, 2021 | 82.76 | 83.52 | 82.58 | 83.50 | 1,358,802 | +1.17(+1.42%) |
Dec 14, 2021 | 83.24 | 83.42 | 82.25 | 82.33 | 1,611,058 | -0.73(-0.88%) |
Dec 13, 2021 | 82.42 | 83.52 | 82.32 | 83.06 | 995,915 | +0.68(+0.83%) |
Dec 10, 2021 | 82.20 | 82.89 | 81.87 | 82.38 | 801,204 | +0.51(+0.62%) |
Dec 09, 2021 | 81.97 | 82.38 | 81.42 | 81.87 | 1,240,758 | -0.08(-0.10%) |
Dec 08, 2021 | 81.91 | 82.62 | 81.54 | 81.95 | 1,114,754 | +0.25(+0.30%) |
Dec 07, 2021 | 80.63 | 82.11 | 80.32 | 81.71 | 1,294,828 | +1.08(+1.34%) |
Dec 06, 2021 | 80.59 | 81.99 | 80.46 | 80.63 | 1,325,991 | +0.85(+1.07%) |
Dec 03, 2021 | 78.52 | 79.79 | 77.77 | 79.78 | 1,368,047 | +1.69(+2.16%) |
Dec 02, 2021 | 77.21 | 78.76 | 77.21 | 78.09 | 1,346,680 | +0.95(+1.23%) |
Dec 01, 2021 | 76.92 | 79.04 | 76.78 | 77.14 | 1,462,841 | +0.59(+0.77%) |
Nov 30, 2021 | 79.39 | 79.68 | 76.41 | 76.55 | 3,600,609 | -3.28(-4.11%) |
Nov 29, 2021 | 79.64 | 80.11 | 78.91 | 79.83 | 1,138,312 | +0.54(+0.69%) |
Nov 26, 2021 | 79.85 | 80.57 | 79.17 | 79.29 | 687,293 | -1.17(-1.46%) |
Nov 24, 2021 | 80.69 | 80.91 | 80.13 | 80.46 | 677,513 | -0.13(-0.16%) |
Nov 23, 2021 | 81.24 | 81.24 | 80.29 | 80.59 | 779,585 | -0.36(-0.44%) |
Nov 22, 2021 | 79.97 | 81.40 | 79.80 | 80.95 | 955,677 | +0.84(+1.05%) |
Nov 19, 2021 | 79.60 | 80.23 | 79.35 | 80.11 | 1,059,016 | +0.90(+1.14%) |
Nov 18, 2021 | 80.11 | 79.34 | 79.05 | 79.20 | 927,440 | -1.00(-1.25%) |
Nov 17, 2021 | 79.64 | 80.44 | 79.23 | 80.21 | 616,058 | +0.33(+0.41%) |
Nov 16, 2021 | 80.59 | 80.87 | 79.83 | 79.88 | 654,797 | -0.61(-0.76%) |
Nov 15, 2021 | 79.78 | 80.53 | 79.47 | 80.49 | 846,848 | +1.16(+1.47%) |
Nov 12, 2021 | 79.08 | 79.48 | 78.52 | 79.33 | 800,666 | +0.42(+0.54%) |
Nov 11, 2021 | 78.92 | 79.13 | 78.21 | 78.90 | 700,266 | -0.30(-0.38%) |
Nov 10, 2021 | 78.29 | 79.28 | 79.20 | 1,127,817 | +1.29(+1.66%) | |
Nov 09, 2021 | 77.99 | 78.75 | 77.83 | 77.91 | 1,528,081 | +0.06(+0.07%) |
Nov 08, 2021 | 80.27 | 80.27 | 77.07 | 77.85 | 1,526,832 | -2.36(-2.95%) |
Nov 05, 2021 | 79.50 | 80.56 | 79.11 | 80.22 | 778,107 | +1.06(+1.34%) |
Nov 04, 2021 | 78.84 | 79.76 | 77.93 | 79.16 | 1,454,741 | +0.17(+0.21%) |
Nov 03, 2021 | 79.13 | 79.80 | 78.31 | 78.99 | 1,029,655 | -0.13(-0.17%) |
Nov 02, 2021 | 79.35 | 79.62 | 78.38 | 79.12 | 980,339 | +0.05(+0.06%) |