Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 78.91 | 81.74 | 81.74 | 127,768 | +1.99(+2.50%) | |
Jan 28, 2022 | 78.89 | 79.86 | 76.85 | 79.75 | 217,326 | +0.81(+1.03%) |
Jan 27, 2022 | 80.68 | 81.55 | 78.59 | 78.94 | 98,491 | -1.24(-1.55%) |
Jan 26, 2022 | 82.57 | 84.29 | 79.67 | 80.18 | 170,626 | -1.23(-1.51%) |
Jan 25, 2022 | 81.50 | 82.06 | 79.01 | 81.41 | 148,866 | -1.06(-1.29%) |
Jan 24, 2022 | 80.13 | 83.11 | 79.00 | 82.48 | 228,869 | +1.05(+1.30%) |
Jan 21, 2022 | 82.25 | 83.88 | 80.99 | 81.42 | 231,539 | -0.81(-0.99%) |
Jan 20, 2022 | 83.44 | 85.22 | 81.93 | 82.23 | 199,048 | -1.12(-1.35%) |
Jan 19, 2022 | 84.65 | 85.31 | 83.09 | 83.36 | 93,354 | -1.40(-1.65%) |
Jan 18, 2022 | 86.02 | 86.73 | 84.34 | 84.75 | 103,833 | -2.06(-2.37%) |
Jan 14, 2022 | 86.81 | 0 | +0.47(+0.54%) | |||
Jan 13, 2022 | 85.16 | 87.50 | 85.16 | 86.34 | 67,522 | +1.06(+1.25%) |
Jan 12, 2022 | 86.32 | 86.81 | 84.87 | 85.28 | 114,521 | -0.32(-0.38%) |
Jan 11, 2022 | 87.17 | 87.17 | 85.43 | 85.60 | 131,482 | -1.48(-1.70%) |
Jan 10, 2022 | 86.90 | 87.18 | 85.57 | 87.09 | 126,206 | -0.20(-0.22%) |
Jan 07, 2022 | 87.42 | 89.38 | 87.05 | 87.28 | 191,433 | +0.87(+1.01%) |
Jan 06, 2022 | 86.10 | 87.00 | 85.50 | 86.41 | 105,949 | +0.89(+1.04%) |
Jan 05, 2022 | 87.80 | 87.90 | 85.30 | 85.52 | 138,010 | -1.76(-2.01%) |
Jan 04, 2022 | 87.89 | 88.36 | 87.07 | 87.28 | 118,898 | -0.11(-0.12%) |
Jan 03, 2022 | 87.29 | 88.14 | 86.60 | 87.39 | 91,280 | +1.02(+1.18%) |
Dec 31, 2021 | 85.42 | 86.92 | 85.42 | 86.37 | 69,377 | +0.73(+0.86%) |
Dec 30, 2021 | 87.13 | 88.09 | 85.55 | 85.64 | 87,734 | -1.41(-1.62%) |
Dec 29, 2021 | 87.98 | 88.14 | 86.49 | 87.05 | 98,657 | -0.76(-0.87%) |
Dec 28, 2021 | 86.93 | 88.57 | 86.93 | 87.81 | 256,951 | +0.50(+0.57%) |
Dec 27, 2021 | 86.02 | 87.58 | 85.75 | 87.31 | 139,278 | +1.06(+1.23%) |
Dec 23, 2021 | 86.36 | 86.93 | 85.63 | 86.25 | 138,728 | +0.10(+0.11%) |
Dec 22, 2021 | 85.57 | 88.10 | 85.41 | 86.15 | 379,519 | +0.39(+0.45%) |
Dec 21, 2021 | 82.16 | 85.93 | 82.16 | 85.76 | 368,616 | +4.36(+5.36%) |
Dec 20, 2021 | 80.12 | 81.83 | 78.91 | 81.40 | 304,584 | +0.39(+0.48%) |
Dec 17, 2021 | 80.61 | 82.52 | 79.97 | 81.01 | 417,351 | -0.20(-0.25%) |
Dec 16, 2021 | 84.47 | 84.85 | 81.17 | 81.21 | 134,442 | -2.77(-3.29%) |
Dec 15, 2021 | 82.24 | 84.19 | 81.06 | 83.98 | 195,599 | +1.36(+1.65%) |
Dec 14, 2021 | 82.94 | 84.49 | 82.24 | 82.61 | 154,252 | -0.65(-0.78%) |
Dec 13, 2021 | 84.25 | 85.01 | 82.59 | 83.27 | 107,494 | -1.67(-1.96%) |
Dec 10, 2021 | 84.82 | 85.43 | 84.12 | 84.93 | 70,266 | +0.75(+0.89%) |
Dec 09, 2021 | 83.49 | 84.59 | 83.31 | 84.18 | 209,745 | -0.25(-0.30%) |
Dec 08, 2021 | 84.27 | 85.19 | 83.94 | 84.43 | 80,162 | +0.15(+0.17%) |
Dec 07, 2021 | 83.12 | 84.45 | 83.12 | 84.29 | 143,985 | +2.03(+2.46%) |
Dec 06, 2021 | 81.99 | 84.02 | 81.99 | 82.26 | 136,044 | +1.60(+1.98%) |
Dec 03, 2021 | 81.83 | 81.83 | 79.68 | 80.66 | 127,400 | -0.73(-0.90%) |
Dec 02, 2021 | 78.12 | 81.68 | 77.92 | 81.40 | 158,788 | +4.01(+5.19%) |
Dec 01, 2021 | 80.98 | 80.98 | 77.37 | 77.38 | 96,106 | -1.46(-1.85%) |
Nov 30, 2021 | 79.23 | 80.14 | 78.58 | 78.84 | 151,373 | -1.25(-1.56%) |
Nov 29, 2021 | 81.58 | 81.58 | 79.74 | 80.09 | 119,958 | -0.46(-0.57%) |
Nov 26, 2021 | 82.79 | 83.20 | 79.76 | 80.55 | 79,620 | -4.94(-5.78%) |
Nov 24, 2021 | 85.08 | 85.97 | 84.38 | 85.49 | 72,670 | +0.08(+0.09%) |
Nov 23, 2021 | 85.33 | 86.35 | 85.25 | 85.41 | 107,795 | +0.45(+0.53%) |
Nov 22, 2021 | 84.81 | 86.12 | 83.68 | 84.96 | 152,396 | +0.36(+0.43%) |
Nov 19, 2021 | 84.62 | 85.28 | 83.51 | 84.60 | 99,422 | -0.70(-0.82%) |
Nov 18, 2021 | 84.66 | 85.49 | 84.84 | 85.30 | 112,240 | +0.52(+0.61%) |
Nov 17, 2021 | 85.34 | 86.12 | 84.33 | 84.79 | 135,378 | -0.64(-0.75%) |
Nov 16, 2021 | 85.52 | 86.74 | 85.18 | 85.43 | 106,365 | -0.38(-0.44%) |
Nov 15, 2021 | 86.52 | 86.70 | 85.57 | 85.81 | 133,364 | +0.05(+0.06%) |
Nov 12, 2021 | 86.43 | 86.44 | 85.27 | 85.76 | 77,819 | +0.00(+0.00%) |
Nov 11, 2021 | 85.86 | 86.53 | 85.32 | 85.76 | 98,022 | -0.20(-0.24%) |
Nov 10, 2021 | 85.45 | 85.96 | 80,847 | +0.47(+0.55%) | ||
Nov 09, 2021 | 86.31 | 86.31 | 84.78 | 85.50 | 102,165 | -0.77(-0.89%) |
Nov 08, 2021 | 86.91 | 86.92 | 85.62 | 86.27 | 92,863 | +0.27(+0.32%) |
Nov 05, 2021 | 82.84 | 86.31 | 82.84 | 85.99 | 137,532 | +4.29(+5.25%) |
Nov 04, 2021 | 80.62 | 81.71 | 80.54 | 81.71 | 107,366 | +1.36(+1.70%) |
Nov 03, 2021 | 78.82 | 80.84 | 78.44 | 80.34 | 113,906 | +0.97(+1.23%) |
Nov 02, 2021 | 80.68 | 80.83 | 78.85 | 79.37 | 83,593 | -1.49(-1.84%) |