Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 78.29 | 82.52 | 82.27 | 4,891,761 | +2.56(+3.21%) | |
Jan 28, 2022 | 79.17 | 79.72 | 77.85 | 79.71 | 4,535,389 | +0.15(+0.19%) |
Jan 27, 2022 | 79.25 | 80.33 | 78.29 | 79.55 | 3,212,323 | +1.05(+1.34%) |
Jan 26, 2022 | 80.48 | 81.49 | 78.00 | 78.50 | 3,772,771 | -1.40(-1.75%) |
Jan 25, 2022 | 78.70 | 80.34 | 77.92 | 79.90 | 4,181,977 | -0.25(-0.31%) |
Jan 24, 2022 | 78.66 | 80.26 | 77.17 | 80.15 | 4,623,064 | +0.12(+0.14%) |
Jan 21, 2022 | 79.17 | 80.79 | 78.55 | 80.03 | 2,953,346 | +0.87(+1.09%) |
Jan 20, 2022 | 80.50 | 80.99 | 78.81 | 79.17 | 3,670,376 | -0.86(-1.07%) |
Jan 19, 2022 | 81.08 | 81.31 | 79.78 | 80.02 | 2,733,430 | -0.76(-0.94%) |
Jan 18, 2022 | 79.98 | 81.03 | 78.66 | 80.78 | 2,742,045 | -0.28(-0.34%) |
Jan 14, 2022 | 81.06 | 0 | -1.52(-1.84%) | |||
Jan 13, 2022 | 83.87 | 84.43 | 82.37 | 82.58 | 3,138,773 | -1.15(-1.37%) |
Jan 12, 2022 | 83.51 | 84.11 | 82.94 | 83.73 | 2,974,183 | +0.68(+0.82%) |
Jan 11, 2022 | 82.05 | 83.10 | 81.06 | 83.05 | 2,424,041 | +1.52(+1.87%) |
Jan 10, 2022 | 80.71 | 81.55 | 79.41 | 81.53 | 2,014,593 | +0.29(+0.36%) |
Jan 07, 2022 | 81.28 | 82.11 | 81.09 | 81.24 | 2,441,903 | -0.34(-0.41%) |
Jan 06, 2022 | 81.07 | 81.83 | 80.68 | 81.57 | 1,704,473 | +0.85(+1.05%) |
Jan 05, 2022 | 83.33 | 83.88 | 80.63 | 80.73 | 2,759,181 | -2.30(-2.77%) |
Jan 04, 2022 | 82.24 | 83.26 | 81.82 | 83.03 | 1,806,011 | +0.63(+0.76%) |
Jan 03, 2022 | 83.97 | 84.95 | 81.45 | 82.40 | 2,294,499 | -1.44(-1.72%) |
Dec 31, 2021 | 82.98 | 84.33 | 82.98 | 83.85 | 1,023,486 | +0.68(+0.82%) |
Dec 30, 2021 | 83.65 | 84.04 | 83.11 | 83.16 | 897,537 | -0.44(-0.53%) |
Dec 29, 2021 | 83.03 | 84.00 | 83.03 | 83.61 | 1,276,947 | +0.35(+0.42%) |
Dec 28, 2021 | 83.29 | 83.50 | 82.94 | 83.26 | 758,294 | -0.06(-0.07%) |
Dec 27, 2021 | 82.56 | 83.34 | 82.42 | 83.32 | 700,302 | +1.22(+1.49%) |
Dec 23, 2021 | 81.71 | 82.42 | 81.30 | 82.09 | 968,929 | +0.91(+1.11%) |
Dec 22, 2021 | 81.02 | 81.43 | 80.54 | 81.19 | 1,053,485 | +0.13(+0.15%) |
Dec 21, 2021 | 80.25 | 81.16 | 79.74 | 81.06 | 1,469,466 | +1.78(+2.25%) |
Dec 20, 2021 | 80.17 | 80.17 | 77.59 | 79.28 | 2,534,287 | -1.76(-2.17%) |
Dec 17, 2021 | 82.27 | 83.46 | 80.91 | 81.04 | 3,199,434 | -2.26(-2.72%) |
Dec 16, 2021 | 82.54 | 83.65 | 82.06 | 83.31 | 3,473,695 | +1.53(+1.87%) |
Dec 15, 2021 | 81.90 | 82.22 | 80.39 | 81.78 | 2,089,263 | +0.11(+0.13%) |
Dec 14, 2021 | 81.92 | 82.24 | 80.96 | 81.67 | 2,262,324 | -0.55(-0.67%) |
Dec 13, 2021 | 83.06 | 83.43 | 81.66 | 82.22 | 2,598,649 | -0.67(-0.81%) |
Dec 10, 2021 | 83.12 | 83.36 | 82.62 | 82.89 | 2,470,410 | -0.11(-0.13%) |
Dec 09, 2021 | 82.85 | 83.40 | 82.02 | 83.00 | 2,499,390 | -0.02(-0.02%) |
Dec 08, 2021 | 82.48 | 83.31 | 81.56 | 83.02 | 3,035,961 | +0.49(+0.60%) |
Dec 07, 2021 | 81.99 | 83.07 | 81.58 | 82.53 | 2,173,441 | +1.63(+2.01%) |
Dec 06, 2021 | 80.31 | 81.36 | 79.62 | 80.90 | 2,124,889 | +1.17(+1.46%) |
Dec 03, 2021 | 80.26 | 80.50 | 78.89 | 79.73 | 2,322,361 | -0.05(-0.06%) |
Dec 02, 2021 | 77.87 | 79.99 | 77.86 | 79.78 | 2,310,182 | +2.31(+2.98%) |
Dec 01, 2021 | 78.68 | 80.25 | 77.44 | 77.47 | 2,333,781 | +0.05(+0.06%) |
Nov 30, 2021 | 80.00 | 80.49 | 77.18 | 77.42 | 2,702,309 | -3.06(-3.80%) |
Nov 29, 2021 | 81.00 | 81.22 | 79.92 | 80.49 | 2,008,644 | +0.38(+0.47%) |
Nov 26, 2021 | 79.86 | 81.11 | 79.45 | 80.11 | 1,215,059 | -1.22(-1.50%) |
Nov 24, 2021 | 80.55 | 81.42 | 79.80 | 81.33 | 1,064,136 | +0.63(+0.78%) |
Nov 23, 2021 | 80.89 | 81.25 | 80.43 | 80.71 | 1,747,718 | -0.38(-0.46%) |
Nov 22, 2021 | 83.06 | 83.19 | 80.77 | 81.08 | 1,838,474 | -1.98(-2.39%) |
Nov 19, 2021 | 83.24 | 84.58 | 82.88 | 83.07 | 3,013,240 | +0.03(+0.03%) |
Nov 18, 2021 | 81.65 | 83.22 | 82.79 | 83.04 | 2,685,851 | +0.87(+1.05%) |
Nov 17, 2021 | 81.01 | 82.63 | 80.75 | 82.17 | 2,765,613 | +1.01(+1.24%) |
Nov 16, 2021 | 81.20 | 81.61 | 80.87 | 81.16 | 1,535,329 | +0.35(+0.43%) |
Nov 15, 2021 | 82.10 | 82.19 | 80.60 | 80.82 | 1,373,668 | -1.41(-1.72%) |
Nov 12, 2021 | 80.61 | 82.25 | 80.00 | 82.23 | 1,809,568 | +2.14(+2.67%) |
Nov 11, 2021 | 80.14 | 80.38 | 79.48 | 80.09 | 1,815,570 | +0.04(+0.05%) |
Nov 10, 2021 | 80.62 | 80.05 | 3,109,835 | -0.17(-0.22%) | ||
Nov 09, 2021 | 79.13 | 80.35 | 78.81 | 80.22 | 3,205,767 | +1.25(+1.58%) |
Nov 08, 2021 | 78.85 | 79.12 | 78.16 | 78.97 | 2,522,589 | +0.51(+0.65%) |
Nov 05, 2021 | 78.87 | 79.42 | 78.32 | 78.46 | 1,563,012 | -0.12(-0.16%) |
Nov 04, 2021 | 77.72 | 78.59 | 77.58 | 78.59 | 2,023,603 | +1.18(+1.53%) |
Nov 03, 2021 | 78.05 | 78.57 | 76.45 | 77.41 | 2,402,128 | -0.48(-0.62%) |
Nov 02, 2021 | 78.10 | 78.21 | 76.97 | 77.89 | 1,526,183 | +0.18(+0.23%) |