Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 78.06 | 79.94 | 79.93 | 154,064 | +1.44(+1.83%) | |
Jan 28, 2022 | 77.34 | 78.55 | 76.78 | 78.49 | 146,900 | +1.04(+1.35%) |
Jan 27, 2022 | 77.48 | 78.53 | 77.19 | 77.45 | 83,443 | +0.42(+0.55%) |
Jan 26, 2022 | 77.99 | 78.56 | 76.65 | 77.02 | 98,202 | -0.64(-0.82%) |
Jan 25, 2022 | 77.81 | 78.40 | 77.23 | 77.66 | 116,173 | -1.11(-1.41%) |
Jan 24, 2022 | 79.41 | 79.41 | 76.83 | 78.77 | 166,829 | -0.73(-0.92%) |
Jan 21, 2022 | 80.04 | 80.40 | 79.35 | 79.51 | 63,767 | -0.22(-0.27%) |
Jan 20, 2022 | 79.91 | 81.01 | 79.72 | 79.72 | 74,752 | -0.07(-0.08%) |
Jan 19, 2022 | 79.76 | 80.43 | 79.61 | 79.79 | 53,933 | +0.27(+0.34%) |
Jan 18, 2022 | 80.08 | 80.08 | 79.10 | 79.51 | 66,540 | -1.04(-1.30%) |
Jan 14, 2022 | 80.56 | 0 | -0.41(-0.51%) | |||
Jan 13, 2022 | 80.76 | 81.29 | 80.74 | 80.97 | 29,534 | +0.22(+0.27%) |
Jan 12, 2022 | 80.36 | 80.92 | 80.14 | 80.76 | 77,457 | +0.30(+0.37%) |
Jan 11, 2022 | 81.17 | 81.20 | 79.99 | 80.45 | 52,114 | -0.66(-0.81%) |
Jan 10, 2022 | 81.66 | 81.66 | 80.71 | 81.11 | 99,565 | -0.55(-0.68%) |
Jan 07, 2022 | 80.97 | 82.01 | 80.55 | 81.67 | 123,933 | +0.57(+0.71%) |
Jan 06, 2022 | 81.77 | 82.12 | 81.04 | 81.09 | 159,492 | -0.72(-0.88%) |
Jan 05, 2022 | 82.15 | 82.80 | 81.82 | 81.82 | 168,355 | -0.36(-0.43%) |
Jan 04, 2022 | 82.40 | 83.07 | 82.12 | 82.18 | 130,824 | -0.08(-0.09%) |
Jan 03, 2022 | 83.11 | 83.11 | 81.39 | 82.25 | 59,793 | -0.89(-1.07%) |
Dec 31, 2021 | 82.74 | 83.44 | 82.59 | 83.14 | 23,065 | +0.37(+0.44%) |
Dec 30, 2021 | 82.65 | 82.89 | 82.31 | 82.78 | 48,116 | +0.20(+0.24%) |
Dec 29, 2021 | 82.14 | 82.61 | 82.08 | 82.58 | 44,273 | +0.49(+0.60%) |
Dec 28, 2021 | 81.43 | 82.14 | 81.43 | 82.09 | 35,150 | +0.69(+0.84%) |
Dec 27, 2021 | 81.12 | 81.41 | 80.96 | 81.40 | 16,372 | +0.39(+0.49%) |
Dec 23, 2021 | 81.03 | 81.34 | 80.89 | 81.01 | 23,452 | +0.05(+0.06%) |
Dec 22, 2021 | 80.48 | 81.01 | 80.37 | 80.96 | 30,765 | +0.36(+0.44%) |
Dec 21, 2021 | 80.99 | 81.39 | 80.27 | 80.61 | 48,816 | +0.04(+0.05%) |
Dec 20, 2021 | 80.09 | 80.65 | 79.27 | 80.57 | 44,860 | -0.11(-0.14%) |
Dec 17, 2021 | 81.79 | 81.86 | 80.58 | 80.68 | 35,741 | -1.23(-1.50%) |
Dec 16, 2021 | 81.31 | 82.34 | 81.31 | 81.91 | 148,056 | +0.42(+0.52%) |
Dec 15, 2021 | 80.39 | 81.51 | 80.29 | 81.49 | 101,646 | +1.28(+1.59%) |
Dec 14, 2021 | 80.56 | 80.84 | 79.88 | 80.21 | 102,672 | -0.60(-0.74%) |
Dec 13, 2021 | 79.91 | 81.20 | 79.84 | 80.81 | 154,327 | +0.83(+1.03%) |
Dec 10, 2021 | 80.03 | 80.26 | 79.80 | 79.99 | 232,303 | +0.39(+0.49%) |
Dec 09, 2021 | 79.82 | 79.99 | 79.23 | 79.59 | 60,416 | -0.22(-0.28%) |
Dec 08, 2021 | 79.75 | 80.17 | 79.40 | 79.82 | 43,322 | -0.02(-0.02%) |
Dec 07, 2021 | 79.59 | 79.98 | 79.27 | 79.84 | 42,234 | +0.59(+0.74%) |
Dec 06, 2021 | 78.45 | 79.95 | 78.45 | 79.25 | 50,184 | +1.22(+1.56%) |
Dec 03, 2021 | 77.75 | 78.08 | 76.89 | 78.03 | 32,074 | +0.49(+0.63%) |
Dec 02, 2021 | 76.74 | 78.17 | 76.61 | 77.55 | 33,257 | +1.10(+1.44%) |
Dec 01, 2021 | 76.76 | 78.30 | 76.42 | 76.44 | 33,306 | +0.07(+0.09%) |
Nov 30, 2021 | 78.40 | 78.40 | 76.34 | 76.38 | 39,424 | -2.43(-3.08%) |
Nov 29, 2021 | 78.01 | 78.99 | 77.95 | 78.81 | 27,558 | +1.13(+1.46%) |
Nov 26, 2021 | 78.29 | 78.65 | 77.49 | 77.68 | 20,287 | -1.21(-1.53%) |
Nov 24, 2021 | 78.86 | 79.03 | 78.56 | 78.88 | 25,171 | +0.04(+0.05%) |
Nov 23, 2021 | 78.72 | 79.19 | 78.38 | 78.84 | 34,621 | +0.10(+0.13%) |
Nov 22, 2021 | 78.24 | 79.08 | 78.24 | 78.74 | 25,266 | +0.41(+0.52%) |
Nov 19, 2021 | 77.90 | 78.46 | 77.87 | 78.33 | 36,495 | +0.39(+0.50%) |
Nov 18, 2021 | 78.21 | 77.94 | 77.80 | 77.94 | 26,662 | -0.51(-0.66%) |
Nov 17, 2021 | 78.13 | 78.49 | 77.84 | 78.45 | 44,141 | +0.16(+0.20%) |
Nov 16, 2021 | 78.58 | 78.75 | 78.27 | 78.29 | 28,377 | -0.28(-0.36%) |
Nov 15, 2021 | 77.99 | 78.61 | 77.84 | 78.57 | 20,884 | +0.86(+1.11%) |
Nov 12, 2021 | 77.70 | 77.84 | 77.42 | 77.71 | 22,405 | +0.04(+0.05%) |
Nov 11, 2021 | 78.07 | 78.07 | 77.34 | 77.68 | 21,394 | -0.40(-0.51%) |
Nov 10, 2021 | 77.32 | 78.09 | 78.08 | 24,337 | +0.66(+0.86%) | |
Nov 09, 2021 | 77.13 | 77.54 | 77.01 | 77.42 | 24,768 | +0.36(+0.46%) |
Nov 08, 2021 | 78.11 | 78.11 | 76.75 | 77.06 | 31,882 | -0.98(-1.26%) |
Nov 05, 2021 | 77.70 | 78.29 | 77.70 | 78.04 | 19,787 | +0.60(+0.77%) |
Nov 04, 2021 | 77.68 | 77.82 | 76.82 | 77.44 | 33,432 | -0.35(-0.44%) |
Nov 03, 2021 | 78.05 | 78.18 | 77.23 | 77.79 | 19,858 | -0.31(-0.39%) |
Nov 02, 2021 | 78.27 | 78.27 | 77.63 | 78.10 | 34,076 | +0.06(+0.07%) |