Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.05 | 76.25 | 76.21 | 394,677 | +0.82(+1.09%) | |
Jan 28, 2022 | 74.06 | 75.39 | 73.23 | 75.38 | 690,841 | +1.26(+1.70%) |
Jan 27, 2022 | 74.70 | 75.51 | 73.75 | 74.12 | 1,276,419 | -0.13(-0.17%) |
Jan 26, 2022 | 75.33 | 75.74 | 73.78 | 74.25 | 794,687 | -0.81(-1.08%) |
Jan 25, 2022 | 74.73 | 75.52 | 73.81 | 75.06 | 807,497 | -0.79(-1.04%) |
Jan 24, 2022 | 74.89 | 75.94 | 73.50 | 75.85 | 977,823 | +0.26(+0.35%) |
Jan 21, 2022 | 76.53 | 76.95 | 75.55 | 75.59 | 613,286 | -0.78(-1.02%) |
Jan 20, 2022 | 77.32 | 78.05 | 76.29 | 76.36 | 611,004 | -0.73(-0.94%) |
Jan 19, 2022 | 77.57 | 78.03 | 77.03 | 77.09 | 1,027,126 | -0.29(-0.38%) |
Jan 18, 2022 | 77.59 | 77.70 | 77.07 | 77.38 | 747,953 | -1.07(-1.36%) |
Jan 14, 2022 | 78.45 | 0 | -0.36(-0.46%) | |||
Jan 13, 2022 | 79.75 | 79.80 | 78.66 | 78.81 | 451,066 | -0.81(-1.02%) |
Jan 12, 2022 | 79.78 | 79.88 | 79.34 | 79.62 | 653,923 | +0.09(+0.11%) |
Jan 11, 2022 | 79.09 | 79.53 | 78.39 | 79.53 | 587,136 | +0.45(+0.56%) |
Jan 10, 2022 | 79.14 | 79.14 | 78.21 | 79.09 | 951,581 | -0.44(-0.55%) |
Jan 07, 2022 | 79.84 | 79.91 | 79.46 | 79.52 | 607,603 | -0.55(-0.69%) |
Jan 06, 2022 | 80.29 | 80.54 | 79.97 | 80.08 | 628,783 | -0.34(-0.42%) |
Jan 05, 2022 | 81.30 | 81.49 | 80.38 | 80.41 | 444,366 | -0.82(-1.01%) |
Jan 04, 2022 | 81.29 | 81.44 | 81.00 | 81.24 | 397,001 | +0.12(+0.14%) |
Jan 03, 2022 | 81.84 | 81.84 | 80.65 | 81.12 | 753,001 | -0.84(-1.03%) |
Dec 31, 2021 | 81.83 | 82.25 | 81.71 | 81.97 | 249,156 | +0.09(+0.11%) |
Dec 30, 2021 | 82.35 | 82.47 | 81.80 | 81.88 | 372,559 | -0.28(-0.34%) |
Dec 29, 2021 | 81.87 | 82.32 | 81.80 | 82.16 | 332,640 | +0.34(+0.41%) |
Dec 28, 2021 | 81.70 | 81.95 | 81.66 | 81.82 | 334,884 | +0.18(+0.23%) |
Dec 27, 2021 | 80.82 | 81.64 | 80.76 | 81.64 | 499,575 | +1.14(+1.42%) |
Dec 23, 2021 | 80.36 | 80.76 | 80.19 | 80.49 | 256,418 | +0.47(+0.58%) |
Dec 22, 2021 | 79.24 | 80.04 | 79.21 | 80.03 | 378,297 | +0.81(+1.02%) |
Dec 21, 2021 | 78.95 | 79.27 | 78.54 | 79.21 | 1,222,986 | +0.73(+0.94%) |
Dec 20, 2021 | 78.47 | 78.52 | 77.81 | 78.48 | 572,545 | -0.71(-0.89%) |
Dec 17, 2021 | 79.96 | 80.07 | 79.10 | 79.18 | 291,102 | -0.91(-1.13%) |
Dec 16, 2021 | 80.47 | 80.60 | 79.84 | 80.09 | 339,795 | +0.01(+0.01%) |
Dec 15, 2021 | 78.93 | 80.15 | 78.85 | 80.08 | 366,506 | +1.25(+1.58%) |
Dec 14, 2021 | 79.05 | 79.33 | 78.41 | 78.84 | 390,422 | -0.63(-0.79%) |
Dec 13, 2021 | 79.36 | 79.72 | 79.10 | 79.46 | 281,705 | +0.09(+0.11%) |
Dec 10, 2021 | 78.81 | 79.39 | 78.76 | 79.38 | 315,480 | +1.09(+1.39%) |
Dec 09, 2021 | 78.29 | 78.60 | 78.23 | 78.29 | 254,147 | -0.32(-0.41%) |
Dec 08, 2021 | 78.71 | 78.83 | 78.16 | 78.60 | 449,293 | -0.06(-0.07%) |
Dec 07, 2021 | 78.30 | 78.85 | 78.21 | 78.66 | 248,608 | +0.98(+1.26%) |
Dec 06, 2021 | 77.32 | 77.94 | 77.18 | 77.69 | 250,890 | +0.95(+1.23%) |
Dec 03, 2021 | 76.96 | 77.24 | 76.08 | 76.74 | 359,600 | +0.05(+0.06%) |
Dec 02, 2021 | 75.58 | 76.99 | 75.55 | 76.69 | 329,055 | +1.22(+1.61%) |
Dec 01, 2021 | 76.65 | 77.35 | 75.45 | 75.47 | 322,228 | -0.35(-0.46%) |
Nov 30, 2021 | 77.29 | 77.41 | 75.76 | 75.82 | 505,265 | -1.96(-2.52%) |
Nov 29, 2021 | 77.41 | 78.11 | 77.33 | 77.78 | 285,534 | +0.73(+0.95%) |
Nov 26, 2021 | 77.61 | 77.95 | 76.74 | 77.05 | 248,208 | -1.40(-1.79%) |
Nov 24, 2021 | 78.22 | 78.47 | 78.02 | 78.45 | 190,922 | -0.01(-0.01%) |
Nov 23, 2021 | 78.16 | 78.49 | 72.11 | 78.46 | 250,059 | +0.20(+0.26%) |
Nov 22, 2021 | 78.57 | 78.99 | 78.24 | 78.26 | 208,462 | +5.78(+7.97%) |
Nov 19, 2021 | 78.66 | 78.71 | 72.48 | 72.48 | 250,493 | -5.91(-7.54%) |
Nov 18, 2021 | 78.59 | 78.41 | 78.06 | 78.39 | 232,713 | -0.24(-0.31%) |
Nov 17, 2021 | 78.87 | 78.88 | 78.40 | 78.63 | 266,679 | -0.38(-0.48%) |
Nov 16, 2021 | 78.75 | 79.31 | 78.75 | 79.01 | 274,478 | +0.42(+0.53%) |
Nov 15, 2021 | 78.87 | 78.87 | 78.45 | 78.60 | 234,403 | -0.07(-0.09%) |
Nov 12, 2021 | 78.33 | 78.80 | 78.11 | 78.66 | 173,170 | +0.64(+0.82%) |
Nov 11, 2021 | 78.35 | 78.35 | 77.91 | 78.03 | 225,273 | -0.20(-0.26%) |
Nov 10, 2021 | 78.32 | 78.23 | 315,304 | -0.14(-0.17%) | ||
Nov 09, 2021 | 78.35 | 78.40 | 78.08 | 78.36 | 218,151 | +0.07(+0.09%) |
Nov 08, 2021 | 78.47 | 78.47 | 77.97 | 78.30 | 184,582 | +0.11(+0.14%) |
Nov 05, 2021 | 78.15 | 78.52 | 77.96 | 78.19 | 225,214 | +0.05(+0.06%) |
Nov 04, 2021 | 77.99 | 78.14 | 77.79 | 78.14 | 359,398 | +0.24(+0.31%) |
Nov 03, 2021 | 77.59 | 77.95 | 77.24 | 77.90 | 377,463 | +0.27(+0.35%) |
Nov 02, 2021 | 77.34 | 77.70 | 77.24 | 77.63 | 311,229 | +0.50(+0.65%) |