Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.14 | 75.85 | 75.68 | 770,098 | +1.58(+2.13%) | |
Jan 28, 2022 | 72.87 | 74.16 | 72.02 | 74.11 | 1,097,135 | +1.34(+1.84%) |
Jan 27, 2022 | 74.05 | 74.29 | 72.40 | 72.77 | 1,298,412 | -0.86(-1.16%) |
Jan 26, 2022 | 74.21 | 75.13 | 72.96 | 73.62 | 565,718 | +0.45(+0.62%) |
Jan 25, 2022 | 73.16 | 74.04 | 72.61 | 73.17 | 849,725 | -1.75(-2.34%) |
Jan 24, 2022 | 73.98 | 75.00 | 72.40 | 74.92 | 1,028,501 | -1.14(-1.50%) |
Jan 21, 2022 | 76.98 | 77.12 | 75.58 | 76.07 | 1,028,889 | -0.91(-1.18%) |
Jan 20, 2022 | 77.75 | 78.64 | 76.76 | 76.97 | 714,411 | -0.16(-0.20%) |
Jan 19, 2022 | 77.63 | 78.33 | 77.01 | 77.13 | 977,954 | +0.34(+0.44%) |
Jan 18, 2022 | 77.52 | 77.63 | 76.51 | 76.80 | 893,827 | -0.67(-0.87%) |
Jan 14, 2022 | 77.47 | 0 | +0.46(+0.60%) | |||
Jan 13, 2022 | 77.46 | 77.54 | 76.72 | 77.00 | 747,804 | -0.46(-0.60%) |
Jan 12, 2022 | 77.33 | 77.94 | 76.81 | 77.47 | 1,165,637 | -0.99(-1.26%) |
Jan 11, 2022 | 76.69 | 78.64 | 76.19 | 78.45 | 1,384,186 | +1.04(+1.35%) |
Jan 10, 2022 | 76.37 | 77.93 | 75.70 | 77.41 | 1,318,940 | -2.00(-2.52%) |
Jan 07, 2022 | 79.72 | 80.21 | 79.29 | 79.41 | 853,288 | -1.87(-2.30%) |
Jan 06, 2022 | 81.79 | 81.93 | 80.56 | 81.28 | 619,715 | -0.87(-1.06%) |
Jan 05, 2022 | 83.71 | 84.24 | 82.05 | 82.15 | 759,414 | -2.84(-3.34%) |
Jan 04, 2022 | 85.85 | 86.09 | 84.59 | 84.99 | 473,834 | -0.90(-1.04%) |
Jan 03, 2022 | 85.55 | 86.04 | 84.68 | 85.89 | 640,073 | +0.01(+0.01%) |
Dec 31, 2021 | 86.66 | 86.71 | 85.88 | 85.88 | 473,667 | -0.95(-1.09%) |
Dec 30, 2021 | 87.14 | 87.30 | 86.64 | 86.82 | 368,582 | -0.41(-0.47%) |
Dec 29, 2021 | 87.50 | 87.51 | 86.80 | 87.24 | 558,315 | +0.86(+0.99%) |
Dec 28, 2021 | 87.10 | 87.23 | 86.38 | 86.38 | 642,993 | -0.16(-0.18%) |
Dec 27, 2021 | 86.88 | 86.97 | 85.77 | 86.54 | 624,006 | +1.15(+1.35%) |
Dec 23, 2021 | 85.01 | 85.62 | 84.91 | 85.38 | 439,560 | +0.38(+0.45%) |
Dec 22, 2021 | 82.96 | 85.12 | 82.96 | 85.00 | 594,312 | +1.89(+2.28%) |
Dec 21, 2021 | 82.80 | 83.22 | 81.92 | 83.11 | 670,060 | +0.71(+0.86%) |
Dec 20, 2021 | 82.88 | 83.21 | 81.84 | 82.40 | 1,028,184 | -0.94(-1.12%) |
Dec 17, 2021 | 83.54 | 84.36 | 82.67 | 83.33 | 1,941,903 | +0.35(+0.43%) |
Dec 16, 2021 | 84.57 | 84.70 | 82.92 | 82.98 | 982,466 | -0.63(-0.75%) |
Dec 15, 2021 | 82.35 | 83.66 | 81.73 | 83.61 | 653,838 | +2.45(+3.02%) |
Dec 14, 2021 | 81.88 | 82.22 | 81.09 | 81.15 | 550,691 | -1.22(-1.48%) |
Dec 13, 2021 | 82.65 | 83.14 | 82.24 | 82.38 | 580,243 | -0.58(-0.70%) |
Dec 10, 2021 | 82.91 | 83.36 | 82.27 | 82.96 | 698,378 | -0.88(-1.05%) |
Dec 09, 2021 | 84.18 | 84.34 | 83.73 | 83.84 | 503,386 | -0.19(-0.22%) |
Dec 08, 2021 | 83.29 | 84.03 | 82.47 | 84.02 | 551,812 | +1.85(+2.26%) |
Dec 07, 2021 | 81.03 | 82.23 | 80.89 | 82.17 | 670,014 | +3.07(+3.88%) |
Dec 06, 2021 | 79.69 | 79.83 | 78.92 | 79.10 | 639,821 | +1.00(+1.27%) |
Dec 03, 2021 | 79.28 | 79.61 | 77.55 | 78.11 | 623,587 | -0.42(-0.54%) |
Dec 02, 2021 | 77.38 | 78.66 | 77.26 | 78.53 | 608,602 | +1.29(+1.67%) |
Dec 01, 2021 | 78.07 | 78.82 | 77.19 | 77.24 | 746,782 | -0.04(-0.05%) |
Nov 30, 2021 | 78.86 | 79.09 | 77.16 | 77.28 | 1,109,325 | -0.09(-0.11%) |
Nov 29, 2021 | 77.49 | 78.21 | 77.24 | 77.37 | 542,563 | +0.57(+0.74%) |
Nov 26, 2021 | 78.51 | 78.82 | 76.67 | 76.80 | 567,616 | -1.90(-2.42%) |
Nov 24, 2021 | 77.62 | 78.94 | 77.55 | 78.70 | 565,711 | +0.14(+0.18%) |
Nov 23, 2021 | 79.63 | 79.84 | 78.24 | 78.56 | 720,958 | -0.79(-0.99%) |
Nov 22, 2021 | 81.09 | 81.21 | 79.34 | 79.35 | 535,069 | -1.89(-2.33%) |
Nov 19, 2021 | 82.68 | 82.80 | 81.18 | 81.24 | 651,084 | -0.74(-0.90%) |
Nov 18, 2021 | 82.77 | 82.25 | 81.96 | 81.98 | 578,378 | -0.35(-0.43%) |
Nov 17, 2021 | 82.10 | 82.57 | 81.98 | 82.34 | 552,398 | +0.58(+0.71%) |
Nov 16, 2021 | 81.10 | 82.27 | 81.01 | 81.76 | 420,566 | +1.28(+1.59%) |
Nov 15, 2021 | 81.81 | 81.81 | 80.20 | 80.47 | 601,904 | +0.46(+0.58%) |
Nov 12, 2021 | 79.89 | 80.43 | 79.48 | 80.01 | 507,012 | -0.29(-0.36%) |
Nov 11, 2021 | 81.30 | 81.48 | 79.68 | 80.30 | 759,251 | -1.16(-1.43%) |
Nov 10, 2021 | 81.78 | 81.16 | 81.46 | 1,577,550 | -4.55(-5.29%) | |
Nov 09, 2021 | 84.42 | 86.24 | 84.15 | 86.01 | 1,161,914 | +0.98(+1.15%) |
Nov 08, 2021 | 84.67 | 85.54 | 84.65 | 85.04 | 857,660 | +0.65(+0.77%) |
Nov 05, 2021 | 84.17 | 84.60 | 83.89 | 84.39 | 692,271 | -0.22(-0.26%) |
Nov 04, 2021 | 84.58 | 85.03 | 84.03 | 84.60 | 3,159,466 | -0.46(-0.54%) |
Nov 03, 2021 | 84.99 | 85.20 | 84.26 | 85.07 | 593,961 | +1.44(+1.72%) |
Nov 02, 2021 | 83.34 | 84.17 | 83.34 | 83.63 | 532,767 | +0.43(+0.52%) |