Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.62 | 87.53 | 87.35 | 2,745,424 | +0.79(+0.91%) | |
Jan 28, 2022 | 85.73 | 86.66 | 84.16 | 86.56 | 1,925,581 | +0.49(+0.57%) |
Jan 27, 2022 | 89.08 | 89.76 | 85.20 | 86.07 | 2,641,734 | -1.11(-1.27%) |
Jan 26, 2022 | 88.24 | 89.56 | 86.18 | 87.18 | 3,912,086 | +0.18(+0.20%) |
Jan 25, 2022 | 85.20 | 87.95 | 83.73 | 87.01 | 5,654,735 | +0.30(+0.35%) |
Jan 24, 2022 | 81.83 | 87.28 | 80.57 | 86.70 | 5,433,537 | +2.60(+3.09%) |
Jan 21, 2022 | 86.89 | 86.89 | 83.58 | 84.11 | 3,524,285 | -2.98(-3.42%) |
Jan 20, 2022 | 86.75 | 89.60 | 85.10 | 87.08 | 3,713,386 | +0.31(+0.35%) |
Jan 19, 2022 | 94.43 | 94.88 | 86.69 | 86.78 | 4,425,847 | -6.59(-7.06%) |
Jan 18, 2022 | 94.78 | 95.00 | 92.62 | 93.37 | 3,948,123 | -2.55(-2.66%) |
Jan 14, 2022 | 95.92 | 0 | +0.30(+0.32%) | |||
Jan 13, 2022 | 95.72 | 96.93 | 95.25 | 95.61 | 2,139,442 | +0.10(+0.11%) |
Jan 12, 2022 | 94.92 | 95.85 | 94.46 | 95.51 | 3,038,060 | +0.91(+0.96%) |
Jan 11, 2022 | 94.20 | 94.78 | 92.93 | 94.61 | 2,697,899 | +1.06(+1.14%) |
Jan 10, 2022 | 94.47 | 94.65 | 92.20 | 93.54 | 3,608,415 | -0.43(-0.45%) |
Jan 07, 2022 | 91.19 | 94.58 | 91.02 | 93.97 | 4,668,970 | +2.53(+2.77%) |
Jan 06, 2022 | 90.99 | 92.22 | 89.82 | 91.44 | 2,698,766 | +1.64(+1.82%) |
Jan 05, 2022 | 91.42 | 92.42 | 89.73 | 89.80 | 3,145,283 | -1.08(-1.19%) |
Jan 04, 2022 | 88.52 | 91.68 | 88.52 | 90.88 | 2,561,084 | +3.58(+4.10%) |
Jan 03, 2022 | 86.79 | 87.76 | 86.49 | 87.30 | 1,746,754 | +1.34(+1.56%) |
Dec 31, 2021 | 85.32 | 86.38 | 85.28 | 85.96 | 1,046,812 | +0.30(+0.36%) |
Dec 30, 2021 | 86.37 | 87.02 | 85.57 | 85.66 | 921,907 | -0.51(-0.59%) |
Dec 29, 2021 | 86.34 | 86.90 | 85.99 | 86.16 | 1,130,105 | +0.08(+0.10%) |
Dec 28, 2021 | 85.68 | 86.83 | 85.68 | 86.08 | 2,645,521 | -0.08(-0.10%) |
Dec 27, 2021 | 85.69 | 86.20 | 85.15 | 86.16 | 1,204,254 | +0.70(+0.82%) |
Dec 23, 2021 | 85.66 | 86.50 | 85.34 | 85.47 | 1,379,930 | +0.40(+0.48%) |
Dec 22, 2021 | 84.61 | 85.71 | 84.27 | 85.06 | 1,848,848 | +0.25(+0.29%) |
Dec 21, 2021 | 84.03 | 85.74 | 84.00 | 84.81 | 2,306,930 | +2.04(+2.46%) |
Dec 20, 2021 | 82.64 | 82.87 | 80.97 | 82.77 | 1,805,733 | -1.59(-1.88%) |
Dec 17, 2021 | 84.99 | 85.41 | 82.87 | 84.36 | 3,662,821 | -0.79(-0.93%) |
Dec 16, 2021 | 86.05 | 86.36 | 84.60 | 85.15 | 2,516,604 | +0.76(+0.90%) |
Dec 15, 2021 | 84.56 | 84.92 | 82.53 | 84.39 | 2,600,503 | -0.22(-0.26%) |
Dec 14, 2021 | 83.70 | 85.44 | 83.44 | 84.61 | 2,003,435 | +0.77(+0.92%) |
Dec 13, 2021 | 85.56 | 85.81 | 83.41 | 83.84 | 2,210,842 | -2.07(-2.41%) |
Dec 10, 2021 | 87.04 | 87.25 | 85.32 | 85.91 | 2,313,762 | -0.43(-0.50%) |
Dec 09, 2021 | 84.63 | 86.94 | 84.46 | 86.34 | 2,994,981 | +0.98(+1.15%) |
Dec 08, 2021 | 86.56 | 86.82 | 84.27 | 85.35 | 3,954,694 | -1.83(-2.10%) |
Dec 07, 2021 | 86.37 | 87.82 | 86.13 | 87.18 | 3,875,044 | +1.19(+1.38%) |
Dec 06, 2021 | 84.42 | 86.94 | 84.16 | 86.00 | 4,659,547 | +3.31(+4.00%) |
Dec 03, 2021 | 85.03 | 85.42 | 81.87 | 82.69 | 2,867,788 | -2.19(-2.58%) |
Dec 02, 2021 | 82.39 | 85.44 | 82.10 | 84.88 | 2,715,453 | +3.46(+4.25%) |
Dec 01, 2021 | 83.76 | 84.92 | 81.36 | 81.41 | 2,997,098 | -0.32(-0.39%) |
Nov 30, 2021 | 83.83 | 84.00 | 81.40 | 81.74 | 5,189,023 | -3.88(-4.53%) |
Nov 29, 2021 | 87.31 | 87.60 | 85.08 | 85.61 | 2,038,277 | -0.15(-0.17%) |
Nov 26, 2021 | 85.81 | 86.42 | 84.95 | 85.76 | 1,448,155 | -4.51(-5.00%) |
Nov 24, 2021 | 89.71 | 90.66 | 89.15 | 90.27 | 1,193,289 | +0.06(+0.06%) |
Nov 23, 2021 | 89.81 | 90.42 | 89.29 | 90.21 | 1,653,033 | +0.87(+0.98%) |
Nov 22, 2021 | 88.44 | 90.18 | 87.96 | 89.34 | 1,596,856 | +2.30(+2.64%) |
Nov 19, 2021 | 86.75 | 87.37 | 85.82 | 87.05 | 1,337,812 | -0.45(-0.51%) |
Nov 18, 2021 | 88.59 | 87.73 | 87.40 | 87.50 | 1,258,466 | -0.87(-0.99%) |
Nov 17, 2021 | 90.32 | 90.36 | 88.18 | 88.37 | 1,487,004 | -2.22(-2.45%) |
Nov 16, 2021 | 91.48 | 91.61 | 90.55 | 90.59 | 1,871,335 | -1.20(-1.31%) |
Nov 15, 2021 | 91.34 | 91.80 | 90.82 | 91.79 | 1,507,040 | +0.78(+0.86%) |
Nov 12, 2021 | 90.67 | 91.21 | 90.11 | 91.01 | 2,814,747 | +0.54(+0.60%) |
Nov 11, 2021 | 89.52 | 91.08 | 89.25 | 90.47 | 1,455,682 | +0.85(+0.95%) |
Nov 10, 2021 | 88.01 | 89.62 | 1,859,594 | +1.40(+1.58%) | ||
Nov 09, 2021 | 87.95 | 88.83 | 87.47 | 88.22 | 1,276,081 | -0.55(-0.62%) |
Nov 08, 2021 | 88.50 | 89.05 | 88.10 | 88.77 | 1,493,407 | +0.88(+1.00%) |
Nov 05, 2021 | 89.64 | 89.95 | 87.73 | 87.89 | 2,733,023 | -0.79(-0.89%) |
Nov 04, 2021 | 91.27 | 91.27 | 87.84 | 88.68 | 2,246,604 | -2.82(-3.08%) |
Nov 03, 2021 | 90.78 | 92.50 | 90.35 | 91.50 | 1,677,975 | +0.15(+0.16%) |
Nov 02, 2021 | 91.09 | 92.12 | 90.95 | 91.35 | 1,467,008 | +0.10(+0.11%) |