Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 77.04 | 79.63 | 79.13 | 148,897 | +1.36(+1.75%) | |
Jan 28, 2022 | 76.44 | 77.87 | 75.05 | 77.77 | 82,491 | +0.66(+0.86%) |
Jan 27, 2022 | 79.52 | 80.32 | 76.27 | 77.11 | 102,717 | -2.08(-2.63%) |
Jan 26, 2022 | 83.61 | 85.39 | 78.56 | 79.19 | 292,084 | -3.97(-4.77%) |
Jan 25, 2022 | 83.81 | 84.11 | 80.57 | 83.16 | 140,217 | -1.28(-1.52%) |
Jan 24, 2022 | 83.00 | 85.09 | 82.16 | 84.44 | 167,102 | +0.78(+0.94%) |
Jan 21, 2022 | 82.92 | 85.67 | 82.40 | 83.65 | 144,894 | +0.77(+0.93%) |
Jan 20, 2022 | 86.87 | 86.93 | 82.70 | 82.88 | 99,396 | -3.81(-4.39%) |
Jan 19, 2022 | 87.14 | 88.58 | 85.99 | 86.69 | 117,617 | -0.65(-0.75%) |
Jan 18, 2022 | 86.57 | 87.64 | 86.12 | 87.34 | 140,701 | -0.17(-0.19%) |
Jan 14, 2022 | 87.51 | 0 | +1.45(+1.68%) | |||
Jan 13, 2022 | 85.69 | 86.97 | 85.69 | 86.06 | 68,205 | +0.73(+0.86%) |
Jan 12, 2022 | 85.84 | 86.79 | 84.98 | 85.33 | 77,973 | -0.46(-0.53%) |
Jan 11, 2022 | 85.32 | 86.06 | 84.05 | 85.79 | 70,681 | +0.47(+0.55%) |
Jan 10, 2022 | 86.79 | 86.79 | 84.98 | 85.32 | 79,205 | -2.10(-2.41%) |
Jan 07, 2022 | 87.43 | 88.33 | 87.07 | 87.42 | 61,470 | -0.03(-0.03%) |
Jan 06, 2022 | 87.67 | 88.12 | 87.06 | 87.45 | 75,405 | +0.10(+0.11%) |
Jan 05, 2022 | 87.82 | 89.24 | 87.24 | 87.35 | 100,632 | -0.17(-0.19%) |
Jan 04, 2022 | 88.61 | 88.96 | 87.43 | 87.52 | 144,729 | -0.42(-0.47%) |
Jan 03, 2022 | 89.08 | 89.78 | 86.91 | 87.94 | 96,362 | -1.24(-1.39%) |
Dec 31, 2021 | 87.21 | 89.51 | 86.73 | 89.18 | 106,658 | +2.07(+2.38%) |
Dec 30, 2021 | 87.32 | 87.72 | 86.58 | 87.11 | 255,495 | -0.09(-0.10%) |
Dec 29, 2021 | 87.79 | 87.83 | 86.86 | 87.20 | 97,208 | -0.17(-0.19%) |
Dec 28, 2021 | 86.35 | 87.84 | 86.35 | 87.36 | 94,982 | +0.50(+0.57%) |
Dec 27, 2021 | 85.88 | 87.17 | 84.79 | 86.87 | 92,018 | +0.99(+1.15%) |
Dec 23, 2021 | 85.48 | 85.99 | 84.88 | 85.88 | 211,425 | +0.59(+0.70%) |
Dec 22, 2021 | 86.19 | 86.48 | 84.85 | 85.28 | 166,553 | -1.04(-1.21%) |
Dec 21, 2021 | 86.52 | 87.25 | 85.99 | 86.32 | 135,340 | +0.51(+0.59%) |
Dec 20, 2021 | 85.81 | 86.83 | 83.08 | 85.82 | 194,208 | -1.24(-1.42%) |
Dec 17, 2021 | 88.02 | 88.16 | 85.69 | 87.06 | 731,005 | -0.63(-0.72%) |
Dec 16, 2021 | 89.15 | 89.15 | 85.94 | 87.69 | 207,508 | -0.66(-0.75%) |
Dec 15, 2021 | 87.98 | 88.70 | 86.19 | 88.36 | 353,961 | +0.36(+0.41%) |
Dec 14, 2021 | 87.46 | 89.49 | 87.02 | 88.00 | 411,661 | +0.38(+0.43%) |
Dec 13, 2021 | 85.96 | 88.20 | 85.91 | 87.62 | 139,143 | +1.13(+1.31%) |
Dec 10, 2021 | 85.83 | 87.08 | 85.48 | 86.49 | 120,351 | +1.65(+1.95%) |
Dec 09, 2021 | 85.14 | 85.92 | 84.84 | 84.84 | 60,267 | -1.20(-1.39%) |
Dec 08, 2021 | 85.93 | 86.62 | 84.99 | 86.04 | 58,142 | +0.54(+0.63%) |
Dec 07, 2021 | 87.17 | 87.45 | 85.28 | 85.50 | 91,805 | -0.99(-1.15%) |
Dec 06, 2021 | 85.37 | 87.62 | 85.37 | 86.49 | 168,615 | +2.20(+2.61%) |
Dec 03, 2021 | 85.18 | 85.61 | 83.48 | 84.29 | 111,880 | -0.51(-0.60%) |
Dec 02, 2021 | 82.55 | 85.02 | 82.55 | 84.80 | 99,174 | +2.60(+3.16%) |
Dec 01, 2021 | 82.84 | 84.44 | 82.14 | 82.20 | 156,907 | +1.20(+1.48%) |
Nov 30, 2021 | 83.17 | 83.75 | 80.52 | 81.00 | 145,440 | -3.28(-3.89%) |
Nov 29, 2021 | 84.00 | 84.49 | 82.39 | 84.28 | 106,293 | +1.28(+1.54%) |
Nov 26, 2021 | 86.20 | 86.20 | 82.49 | 83.00 | 48,474 | -5.44(-6.15%) |
Nov 24, 2021 | 89.82 | 89.82 | 87.86 | 88.44 | 47,702 | -2.07(-2.29%) |
Nov 23, 2021 | 91.05 | 91.51 | 90.30 | 90.52 | 74,006 | -0.96(-1.05%) |
Nov 22, 2021 | 92.98 | 95.06 | 91.32 | 91.48 | 168,505 | -1.71(-1.84%) |
Nov 19, 2021 | 91.16 | 95.14 | 90.79 | 93.19 | 121,887 | +1.70(+1.86%) |
Nov 18, 2021 | 92.84 | 91.55 | 90.79 | 91.49 | 114,049 | -1.28(-1.38%) |
Nov 17, 2021 | 92.10 | 93.09 | 90.84 | 92.77 | 93,453 | +0.87(+0.95%) |
Nov 16, 2021 | 90.83 | 92.65 | 89.96 | 91.89 | 81,748 | +0.89(+0.98%) |
Nov 15, 2021 | 91.15 | 91.15 | 89.77 | 91.00 | 68,094 | +0.46(+0.50%) |
Nov 12, 2021 | 89.08 | 90.61 | 89.08 | 90.55 | 65,451 | +1.38(+1.54%) |
Nov 11, 2021 | 89.00 | 89.44 | 88.88 | 89.17 | 66,271 | +0.12(+0.13%) |
Nov 10, 2021 | 89.09 | 89.05 | 59,649 | +0.04(+0.04%) | ||
Nov 09, 2021 | 89.54 | 89.58 | 88.76 | 89.01 | 41,434 | -0.26(-0.29%) |
Nov 08, 2021 | 89.51 | 89.92 | 89.05 | 89.27 | 52,902 | -0.24(-0.27%) |
Nov 05, 2021 | 88.62 | 90.00 | 88.62 | 89.51 | 84,558 | +1.82(+2.08%) |
Nov 04, 2021 | 88.55 | 89.41 | 87.35 | 87.68 | 72,352 | -0.41(-0.46%) |
Nov 03, 2021 | 87.82 | 89.03 | 87.52 | 88.09 | 117,052 | -0.21(-0.24%) |
Nov 02, 2021 | 87.21 | 88.41 | 86.61 | 88.30 | 82,189 | +1.27(+1.46%) |