Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 80.65 | 81.79 | 81.43 | 1,749,461 | -0.36(-0.44%) | |
Jan 28, 2022 | 80.37 | 81.85 | 79.37 | 81.79 | 1,552,236 | +0.99(+1.23%) |
Jan 27, 2022 | 82.35 | 83.84 | 80.19 | 80.79 | 1,332,910 | -0.40(-0.50%) |
Jan 26, 2022 | 81.74 | 82.88 | 79.96 | 81.20 | 2,161,780 | -0.05(-0.06%) |
Jan 25, 2022 | 78.69 | 81.95 | 77.24 | 81.25 | 1,887,560 | +1.80(+2.26%) |
Jan 24, 2022 | 76.78 | 79.83 | 75.13 | 79.45 | 2,568,945 | +0.73(+0.93%) |
Jan 21, 2022 | 81.73 | 81.73 | 78.15 | 78.72 | 1,989,204 | -3.37(-4.11%) |
Jan 20, 2022 | 85.49 | 85.71 | 81.73 | 82.09 | 2,296,431 | -2.75(-3.24%) |
Jan 19, 2022 | 86.57 | 87.70 | 84.75 | 84.84 | 2,208,080 | -2.49(-2.85%) |
Jan 18, 2022 | 88.64 | 89.52 | 86.83 | 87.33 | 1,896,576 | -1.52(-1.71%) |
Jan 14, 2022 | 88.85 | 0 | +2.16(+2.49%) | |||
Jan 13, 2022 | 86.61 | 87.58 | 86.39 | 86.69 | 1,530,461 | +0.37(+0.43%) |
Jan 12, 2022 | 85.79 | 86.71 | 85.38 | 86.32 | 1,185,468 | +0.89(+1.04%) |
Jan 11, 2022 | 85.66 | 85.96 | 84.10 | 85.44 | 1,062,900 | +0.20(+0.24%) |
Jan 10, 2022 | 86.16 | 86.47 | 84.09 | 85.24 | 1,529,053 | +0.04(+0.05%) |
Jan 07, 2022 | 83.23 | 85.39 | 83.21 | 85.19 | 1,631,964 | +0.51(+0.60%) |
Jan 06, 2022 | 82.94 | 84.98 | 82.37 | 84.68 | 1,723,690 | +3.64(+4.49%) |
Jan 05, 2022 | 81.63 | 82.85 | 80.85 | 81.04 | 1,273,570 | -0.05(-0.06%) |
Jan 04, 2022 | 79.28 | 81.58 | 79.02 | 81.09 | 1,868,828 | +3.33(+4.28%) |
Jan 03, 2022 | 77.51 | 79.14 | 77.27 | 77.77 | 1,578,435 | +1.41(+1.85%) |
Dec 31, 2021 | 75.93 | 76.81 | 75.87 | 76.35 | 655,538 | -0.02(-0.02%) |
Dec 30, 2021 | 77.00 | 77.90 | 76.31 | 76.37 | 751,187 | -0.50(-0.65%) |
Dec 29, 2021 | 76.13 | 77.31 | 75.77 | 76.87 | 875,688 | +0.76(+1.00%) |
Dec 28, 2021 | 75.93 | 76.77 | 75.92 | 76.11 | 603,159 | +0.11(+0.14%) |
Dec 27, 2021 | 74.99 | 76.03 | 74.27 | 76.00 | 723,775 | +1.14(+1.52%) |
Dec 23, 2021 | 75.13 | 76.14 | 74.79 | 74.86 | 825,829 | +0.32(+0.42%) |
Dec 22, 2021 | 74.21 | 74.77 | 73.58 | 74.55 | 1,052,840 | +0.13(+0.18%) |
Dec 21, 2021 | 73.51 | 74.55 | 73.27 | 74.41 | 1,329,021 | +2.55(+3.54%) |
Dec 20, 2021 | 72.47 | 72.47 | 70.20 | 71.87 | 1,363,861 | -1.62(-2.21%) |
Dec 17, 2021 | 75.57 | 75.86 | 73.42 | 73.49 | 5,021,124 | -2.96(-3.87%) |
Dec 16, 2021 | 75.70 | 77.59 | 75.09 | 76.45 | 2,473,947 | +1.79(+2.40%) |
Dec 15, 2021 | 74.34 | 75.34 | 72.88 | 74.66 | 1,865,478 | +1.18(+1.60%) |
Dec 14, 2021 | 71.90 | 73.87 | 71.64 | 73.48 | 2,063,767 | +2.16(+3.03%) |
Dec 13, 2021 | 72.96 | 73.29 | 71.10 | 71.33 | 1,833,756 | -2.25(-3.05%) |
Dec 10, 2021 | 74.28 | 74.28 | 71.93 | 73.57 | 1,432,390 | +0.60(+0.82%) |
Dec 09, 2021 | 73.35 | 73.76 | 72.56 | 72.97 | 1,064,877 | -0.64(-0.87%) |
Dec 08, 2021 | 74.73 | 74.74 | 73.34 | 73.61 | 1,313,115 | -0.85(-1.15%) |
Dec 07, 2021 | 73.61 | 75.03 | 73.28 | 74.47 | 1,389,591 | +1.57(+2.15%) |
Dec 06, 2021 | 73.42 | 74.13 | 72.20 | 72.90 | 1,810,103 | +1.61(+2.26%) |
Dec 03, 2021 | 73.74 | 74.07 | 70.34 | 71.29 | 1,734,662 | -2.36(-3.20%) |
Dec 02, 2021 | 71.06 | 73.98 | 70.69 | 73.65 | 1,889,362 | +3.46(+4.92%) |
Dec 01, 2021 | 73.79 | 74.39 | 70.17 | 70.19 | 1,869,677 | -1.64(-2.28%) |
Nov 30, 2021 | 72.40 | 73.04 | 71.62 | 71.83 | 1,990,935 | -2.43(-3.27%) |
Nov 29, 2021 | 75.56 | 76.16 | 73.65 | 74.26 | 1,347,967 | +0.05(+0.07%) |
Nov 26, 2021 | 75.15 | 75.15 | 72.71 | 74.21 | 1,048,604 | -4.57(-5.80%) |
Nov 24, 2021 | 78.83 | 79.74 | 78.23 | 78.78 | 760,531 | -0.05(-0.07%) |
Nov 23, 2021 | 78.43 | 78.97 | 78.00 | 78.83 | 1,065,289 | +1.12(+1.44%) |
Nov 22, 2021 | 77.96 | 78.64 | 77.22 | 77.70 | 1,015,428 | +1.17(+1.54%) |
Nov 19, 2021 | 76.48 | 77.20 | 74.95 | 76.53 | 870,050 | -1.20(-1.55%) |
Nov 18, 2021 | 77.41 | 78.04 | 77.49 | 77.73 | 863,862 | +0.17(+0.22%) |
Nov 17, 2021 | 77.97 | 78.33 | 77.06 | 77.56 | 751,680 | -0.70(-0.89%) |
Nov 16, 2021 | 78.03 | 78.88 | 77.50 | 78.25 | 1,012,757 | +0.29(+0.37%) |
Nov 15, 2021 | 77.80 | 78.74 | 77.23 | 77.97 | 1,077,604 | +0.71(+0.92%) |
Nov 12, 2021 | 77.13 | 78.25 | 76.47 | 77.25 | 1,019,853 | -0.24(-0.31%) |
Nov 11, 2021 | 76.78 | 77.87 | 76.49 | 77.50 | 819,876 | +0.55(+0.71%) |
Nov 10, 2021 | 76.40 | 76.95 | 1,089,577 | +0.75(+0.98%) | ||
Nov 09, 2021 | 75.69 | 76.26 | 74.76 | 76.20 | 1,242,245 | -0.30(-0.40%) |
Nov 08, 2021 | 76.90 | 77.42 | 75.95 | 76.50 | 882,842 | +0.30(+0.40%) |
Nov 05, 2021 | 77.24 | 77.56 | 75.49 | 76.20 | 776,528 | -0.10(-0.13%) |
Nov 04, 2021 | 77.59 | 77.59 | 75.29 | 76.29 | 906,254 | -1.78(-2.27%) |
Nov 03, 2021 | 75.50 | 78.31 | 75.36 | 78.07 | 1,154,825 | +2.17(+2.86%) |
Nov 02, 2021 | 75.96 | 76.58 | 75.40 | 75.90 | 817,279 | -0.05(-0.07%) |