Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 88.54 | 90.84 | 90.02 | 3,168,162 | +1.26(+1.42%) | |
Jan 28, 2022 | 87.70 | 90.17 | 86.52 | 88.76 | 5,893,815 | +1.29(+1.47%) |
Jan 27, 2022 | 86.81 | 88.53 | 84.29 | 87.47 | 5,094,140 | +1.89(+2.21%) |
Jan 26, 2022 | 92.18 | 92.26 | 85.04 | 85.58 | 5,302,684 | -3.67(-4.11%) |
Jan 25, 2022 | 86.72 | 89.81 | 83.40 | 89.25 | 4,676,109 | +2.69(+3.11%) |
Jan 24, 2022 | 82.79 | 87.25 | 81.50 | 86.56 | 4,437,715 | +1.02(+1.20%) |
Jan 21, 2022 | 86.30 | 86.71 | 83.34 | 85.53 | 3,848,591 | -1.25(-1.44%) |
Jan 20, 2022 | 88.08 | 90.76 | 86.41 | 86.78 | 4,611,653 | -2.20(-2.48%) |
Jan 19, 2022 | 90.71 | 91.23 | 88.08 | 88.99 | 2,641,610 | -0.93(-1.03%) |
Jan 18, 2022 | 91.97 | 92.19 | 88.01 | 89.91 | 2,691,217 | +0.39(+0.44%) |
Jan 14, 2022 | 89.52 | 0 | +1.14(+1.29%) | |||
Jan 13, 2022 | 89.30 | 91.07 | 88.15 | 88.38 | 3,066,807 | -0.95(-1.06%) |
Jan 12, 2022 | 88.74 | 89.77 | 87.80 | 89.33 | 2,536,951 | +1.50(+1.71%) |
Jan 11, 2022 | 84.40 | 88.42 | 83.01 | 87.83 | 2,915,663 | +4.77(+5.74%) |
Jan 10, 2022 | 84.18 | 84.47 | 81.07 | 83.06 | 2,787,322 | -1.43(-1.70%) |
Jan 07, 2022 | 83.87 | 85.21 | 82.93 | 84.49 | 2,660,090 | +1.34(+1.61%) |
Jan 06, 2022 | 82.13 | 84.10 | 81.08 | 83.15 | 3,176,941 | +4.31(+5.47%) |
Jan 05, 2022 | 80.28 | 81.40 | 78.52 | 78.84 | 3,063,491 | -0.32(-0.41%) |
Jan 04, 2022 | 76.39 | 79.94 | 76.29 | 79.16 | 3,026,075 | +4.26(+5.69%) |
Jan 03, 2022 | 72.08 | 74.99 | 71.82 | 74.90 | 1,417,833 | +2.69(+3.73%) |
Dec 31, 2021 | 71.79 | 72.73 | 71.60 | 72.21 | 976,283 | +0.07(+0.09%) |
Dec 30, 2021 | 73.11 | 73.93 | 71.90 | 72.14 | 1,042,091 | -0.69(-0.95%) |
Dec 29, 2021 | 73.11 | 74.05 | 72.52 | 72.83 | 803,967 | -0.59(-0.81%) |
Dec 28, 2021 | 74.11 | 74.64 | 73.06 | 73.43 | 847,875 | -0.32(-0.44%) |
Dec 27, 2021 | 71.49 | 73.80 | 70.60 | 73.75 | 1,430,044 | +2.07(+2.88%) |
Dec 23, 2021 | 72.66 | 73.37 | 71.66 | 71.68 | 1,247,147 | -0.60(-0.84%) |
Dec 22, 2021 | 72.29 | 73.21 | 71.31 | 72.29 | 1,542,036 | -0.38(-0.52%) |
Dec 21, 2021 | 70.56 | 72.99 | 70.28 | 72.67 | 2,493,479 | +3.24(+4.66%) |
Dec 20, 2021 | 68.01 | 69.54 | 66.64 | 69.43 | 2,339,007 | -0.43(-0.61%) |
Dec 17, 2021 | 73.43 | 73.53 | 69.59 | 69.86 | 5,421,374 | -3.91(-5.30%) |
Dec 16, 2021 | 74.42 | 76.64 | 73.71 | 73.77 | 1,834,865 | +0.23(+0.32%) |
Dec 15, 2021 | 74.05 | 74.25 | 71.32 | 73.54 | 2,054,844 | -0.77(-1.04%) |
Dec 14, 2021 | 74.27 | 75.15 | 73.28 | 74.31 | 2,207,249 | -0.61(-0.82%) |
Dec 13, 2021 | 75.48 | 75.83 | 73.87 | 74.92 | 1,699,817 | -2.04(-2.65%) |
Dec 10, 2021 | 77.55 | 77.72 | 75.39 | 76.96 | 1,523,703 | +0.40(+0.52%) |
Dec 09, 2021 | 77.20 | 77.88 | 76.05 | 76.56 | 1,881,388 | -1.76(-2.25%) |
Dec 08, 2021 | 78.29 | 79.31 | 77.95 | 78.32 | 1,712,665 | +0.57(+0.74%) |
Dec 07, 2021 | 76.74 | 79.99 | 76.62 | 77.75 | 2,191,817 | +2.73(+3.64%) |
Dec 06, 2021 | 75.75 | 76.23 | 74.08 | 75.02 | 2,363,900 | +1.24(+1.69%) |
Dec 03, 2021 | 76.42 | 76.60 | 73.11 | 73.77 | 1,901,357 | -1.22(-1.63%) |
Dec 02, 2021 | 70.71 | 75.56 | 69.09 | 75.00 | 2,263,452 | +4.16(+5.87%) |
Dec 01, 2021 | 74.73 | 76.09 | 70.70 | 70.84 | 2,920,513 | -1.61(-2.23%) |
Nov 30, 2021 | 72.01 | 74.44 | 71.75 | 72.45 | 4,075,723 | -1.51(-2.04%) |
Nov 29, 2021 | 76.26 | 76.86 | 73.72 | 73.96 | 2,034,768 | +0.03(+0.04%) |
Nov 26, 2021 | 74.59 | 75.53 | 72.33 | 73.93 | 2,639,287 | -5.45(-6.87%) |
Nov 24, 2021 | 78.40 | 80.68 | 78.40 | 79.38 | 1,107,917 | +0.07(+0.09%) |
Nov 23, 2021 | 77.03 | 79.93 | 76.82 | 79.31 | 1,931,877 | +3.86(+5.12%) |
Nov 22, 2021 | 74.02 | 77.20 | 73.72 | 75.46 | 1,708,364 | +1.50(+2.02%) |
Nov 19, 2021 | 76.42 | 76.76 | 73.28 | 73.96 | 2,605,666 | -4.54(-5.78%) |
Nov 18, 2021 | 77.40 | 79.33 | 78.45 | 78.50 | 1,583,841 | +0.83(+1.06%) |
Nov 17, 2021 | 78.13 | 79.95 | 77.29 | 77.67 | 1,749,898 | -1.40(-1.77%) |
Nov 16, 2021 | 80.22 | 80.70 | 78.14 | 79.07 | 1,197,775 | -0.94(-1.18%) |
Nov 15, 2021 | 79.68 | 81.03 | 78.62 | 80.02 | 1,336,489 | +0.12(+0.15%) |
Nov 12, 2021 | 78.61 | 80.00 | 78.31 | 79.90 | 1,597,102 | +0.84(+1.06%) |
Nov 11, 2021 | 79.67 | 80.56 | 79.02 | 79.06 | 957,959 | -0.47(-0.59%) |
Nov 10, 2021 | 83.07 | 79.53 | 1,636,850 | -4.38(-5.21%) | ||
Nov 09, 2021 | 83.63 | 84.49 | 82.29 | 83.90 | 1,185,334 | -0.11(-0.13%) |
Nov 08, 2021 | 81.38 | 84.42 | 80.87 | 84.01 | 2,073,708 | +3.75(+4.68%) |
Nov 05, 2021 | 81.21 | 81.21 | 79.67 | 80.26 | 1,826,498 | +0.41(+0.51%) |
Nov 04, 2021 | 81.04 | 81.48 | 78.93 | 79.85 | 1,593,347 | +0.50(+0.62%) |
Nov 03, 2021 | 78.77 | 80.18 | 78.14 | 79.35 | 2,306,159 | -0.66(-0.83%) |
Nov 02, 2021 | 81.52 | 81.99 | 79.80 | 80.02 | 1,626,449 | -2.23(-2.71%) |