Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 73.84 | 78.56 | 78.38 | 2,347,176 | +4.96(+6.76%) | |
Jan 28, 2022 | 72.10 | 73.90 | 69.86 | 73.42 | 1,395,500 | +1.20(+1.66%) |
Jan 27, 2022 | 77.56 | 78.19 | 72.19 | 72.22 | 2,613,368 | -4.15(-5.43%) |
Jan 26, 2022 | 78.78 | 79.40 | 75.52 | 76.37 | 1,431,686 | +0.43(+0.57%) |
Jan 25, 2022 | 75.43 | 77.42 | 74.16 | 75.94 | 1,216,677 | -1.99(-2.55%) |
Jan 24, 2022 | 74.90 | 77.96 | 72.55 | 77.93 | 1,549,705 | +1.11(+1.44%) |
Jan 21, 2022 | 80.44 | 80.80 | 76.48 | 76.82 | 2,299,871 | -4.67(-5.73%) |
Jan 20, 2022 | 83.19 | 85.33 | 81.48 | 81.49 | 1,618,685 | +0.12(+0.15%) |
Jan 19, 2022 | 81.65 | 82.74 | 80.65 | 81.37 | 975,885 | -0.13(-0.16%) |
Jan 18, 2022 | 81.45 | 82.49 | 80.41 | 81.50 | 940,774 | -1.52(-1.83%) |
Jan 14, 2022 | 83.02 | 0 | +0.24(+0.29%) | |||
Jan 13, 2022 | 85.46 | 86.40 | 82.63 | 82.78 | 1,030,247 | -1.34(-1.59%) |
Jan 12, 2022 | 85.14 | 86.50 | 83.87 | 84.12 | 790,069 | -0.33(-0.39%) |
Jan 11, 2022 | 84.47 | 85.08 | 83.39 | 84.45 | 896,587 | +0.15(+0.18%) |
Jan 10, 2022 | 83.02 | 84.39 | 80.84 | 84.30 | 1,553,090 | -0.38(-0.45%) |
Jan 07, 2022 | 83.44 | 85.99 | 83.32 | 84.68 | 1,052,932 | +0.71(+0.85%) |
Jan 06, 2022 | 83.01 | 84.30 | 81.10 | 83.97 | 1,412,306 | +0.46(+0.55%) |
Jan 05, 2022 | 87.30 | 87.83 | 83.11 | 83.51 | 1,480,356 | -3.77(-4.32%) |
Jan 04, 2022 | 91.19 | 91.36 | 85.45 | 87.28 | 1,809,908 | -0.98(-1.12%) |
Jan 03, 2022 | 88.01 | 89.02 | 86.74 | 88.26 | 770,519 | +1.10(+1.27%) |
Dec 31, 2021 | 87.50 | 88.98 | 87.11 | 87.16 | 502,907 | -0.88(-1.00%) |
Dec 30, 2021 | 87.76 | 89.29 | 87.39 | 88.04 | 837,392 | +0.86(+0.99%) |
Dec 29, 2021 | 87.16 | 88.14 | 85.97 | 87.18 | 795,298 | -0.17(-0.19%) |
Dec 28, 2021 | 88.25 | 88.70 | 87.08 | 87.35 | 560,339 | -0.51(-0.58%) |
Dec 27, 2021 | 88.00 | 88.00 | 85.90 | 87.86 | 730,696 | +0.49(+0.56%) |
Dec 23, 2021 | 88.63 | 88.63 | 86.20 | 87.37 | 937,607 | -0.55(-0.63%) |
Dec 22, 2021 | 88.73 | 88.87 | 86.66 | 87.92 | 800,132 | -1.20(-1.35%) |
Dec 21, 2021 | 87.20 | 89.21 | 87.00 | 89.12 | 1,295,088 | +3.36(+3.92%) |
Dec 20, 2021 | 87.79 | 88.00 | 84.78 | 85.76 | 2,962,063 | -7.40(-7.94%) |
Dec 17, 2021 | 89.58 | 93.77 | 88.76 | 93.16 | 2,760,354 | +1.96(+2.15%) |
Dec 16, 2021 | 96.14 | 97.30 | 89.44 | 91.20 | 1,568,402 | -3.98(-4.18%) |
Dec 15, 2021 | 95.39 | 95.39 | 91.27 | 95.18 | 1,355,120 | -0.14(-0.15%) |
Dec 14, 2021 | 94.37 | 96.01 | 92.72 | 95.32 | 1,143,933 | -1.75(-1.80%) |
Dec 13, 2021 | 97.06 | 99.39 | 93.13 | 97.07 | 1,651,951 | -0.13(-0.13%) |
Dec 10, 2021 | 98.15 | 98.56 | 94.90 | 97.20 | 1,139,534 | +0.50(+0.51%) |
Dec 09, 2021 | 99.94 | 101.14 | 96.44 | 96.70 | 1,049,215 | -4.01(-3.98%) |
Dec 08, 2021 | 100.77 | 102.00 | 99.78 | 100.71 | 828,448 | -0.49(-0.48%) |
Dec 07, 2021 | 102.19 | 104.02 | 100.53 | 101.20 | 1,132,644 | +2.09(+2.11%) |
Dec 06, 2021 | 98.25 | 99.60 | 94.23 | 99.11 | 1,178,775 | +0.86(+0.88%) |
Dec 03, 2021 | 104.81 | 104.81 | 96.80 | 98.25 | 1,494,225 | -3.79(-3.71%) |
Dec 02, 2021 | 100.26 | 103.28 | 99.06 | 102.04 | 919,541 | -2.62(-2.50%) |
Dec 01, 2021 | 105.90 | 108.18 | 101.53 | 104.66 | 1,318,728 | +1.06(+1.02%) |
Nov 30, 2021 | 106.61 | 107.87 | 102.31 | 103.60 | 1,306,426 | -3.25(-3.04%) |
Nov 29, 2021 | 105.90 | 107.50 | 104.16 | 106.85 | 1,037,299 | +0.93(+0.88%) |
Nov 26, 2021 | 104.78 | 107.74 | 103.30 | 105.92 | 843,413 | -2.36(-2.18%) |
Nov 24, 2021 | 106.50 | 110.80 | 103.94 | 108.28 | 2,096,716 | +1.14(+1.06%) |
Nov 23, 2021 | 108.07 | 109.33 | 105.22 | 107.14 | 1,481,458 | -1.02(-0.94%) |
Nov 22, 2021 | 113.23 | 114.96 | 107.93 | 108.16 | 1,791,311 | -0.23(-0.21%) |
Nov 19, 2021 | 103.76 | 110.32 | 102.83 | 108.39 | 1,775,010 | +5.01(+4.85%) |
Nov 18, 2021 | 104.67 | 103.65 | 102.82 | 103.38 | 1,178,271 | -0.56(-0.54%) |
Nov 17, 2021 | 104.09 | 106.66 | 103.29 | 103.94 | 1,540,023 | -0.55(-0.53%) |
Nov 16, 2021 | 112.30 | 112.64 | 101.27 | 104.49 | 4,396,436 | -7.82(-6.96%) |
Nov 15, 2021 | 111.40 | 112.32 | 109.14 | 112.31 | 1,228,055 | +1.39(+1.25%) |
Nov 12, 2021 | 113.67 | 114.57 | 110.83 | 110.92 | 1,000,456 | -2.68(-2.36%) |
Nov 11, 2021 | 108.15 | 114.25 | 107.23 | 113.60 | 1,492,147 | +2.61(+2.35%) |
Nov 10, 2021 | 112.59 | 110.82 | 110.99 | 1,509,445 | -3.11(-2.73%) | |
Nov 09, 2021 | 114.91 | 115.81 | 111.04 | 114.10 | 1,166,245 | -0.93(-0.81%) |
Nov 08, 2021 | 117.98 | 119.86 | 112.59 | 115.03 | 1,765,314 | -1.28(-1.10%) |
Nov 05, 2021 | 113.79 | 116.50 | 111.50 | 116.31 | 2,651,587 | -0.35(-0.30%) |
Nov 04, 2021 | 116.25 | 116.80 | 114.12 | 116.66 | 2,073,296 | -0.17(-0.15%) |
Nov 03, 2021 | 116.11 | 117.57 | 114.61 | 116.83 | 1,854,377 | -1.82(-1.53%) |
Nov 02, 2021 | 120.77 | 122.36 | 118.34 | 118.65 | 1,671,061 | -2.49(-2.06%) |