Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 80.08 | 80.13 | 80.08 | 80.11 | 4,891,989 | +0.03(+0.04%) |
Jan 27, 2022 | 80.08 | 80.12 | 80.06 | 80.08 | 7,979,604 | -0.07(-0.08%) |
Jan 26, 2022 | 80.30 | 80.32 | 80.13 | 80.15 | 11,536,400 | -0.14(-0.18%) |
Jan 25, 2022 | 80.34 | 80.35 | 80.29 | 80.29 | 4,938,579 | -0.04(-0.05%) |
Jan 24, 2022 | 80.32 | 80.38 | 80.30 | 80.33 | 8,309,281 | +0.05(+0.06%) |
Jan 21, 2022 | 80.30 | 80.32 | 80.27 | 80.28 | 5,644,502 | +0.07(+0.08%) |
Jan 20, 2022 | 80.22 | 80.23 | 80.20 | 80.21 | 2,929,306 | -0.02(-0.02%) |
Jan 19, 2022 | 80.22 | 80.27 | 80.22 | 80.23 | 3,980,339 | +0.04(+0.05%) |
Jan 18, 2022 | 80.24 | 80.25 | 80.18 | 80.19 | 3,456,233 | -0.12(-0.15%) |
Jan 14, 2022 | 80.32 | 0 | -0.10(-0.13%) | |||
Jan 13, 2022 | 80.40 | 80.43 | 80.39 | 80.42 | 3,965,023 | +0.04(+0.05%) |
Jan 12, 2022 | 80.42 | 80.42 | 80.38 | 80.38 | 7,726,533 | -0.03(-0.04%) |
Jan 11, 2022 | 80.34 | 80.41 | 80.34 | 80.41 | 16,828,306 | +0.03(+0.04%) |
Jan 10, 2022 | 80.40 | 80.42 | 80.38 | 80.38 | 4,610,058 | -0.05(-0.06%) |
Jan 07, 2022 | 80.42 | 80.46 | 80.40 | 80.43 | 2,818,716 | -0.02(-0.02%) |
Jan 06, 2022 | 80.47 | 80.48 | 80.43 | 80.45 | 3,739,969 | -0.07(-0.08%) |
Jan 05, 2022 | 80.59 | 80.59 | 80.50 | 80.51 | 3,024,156 | -0.10(-0.13%) |
Jan 04, 2022 | 80.57 | 80.62 | 80.57 | 80.62 | 2,926,110 | -0.02(-0.02%) |
Jan 03, 2022 | 80.58 | 80.64 | 80.55 | 80.64 | 5,622,056 | -0.04(-0.05%) |
Dec 31, 2021 | 80.68 | 80.69 | 80.64 | 80.67 | 2,809,578 | +0.00(+0.00%) |
Dec 30, 2021 | 80.64 | 80.67 | 80.63 | 80.67 | 1,716,927 | +0.05(+0.06%) |
Dec 29, 2021 | 80.63 | 80.65 | 80.62 | 80.63 | 3,298,240 | -0.01(-0.01%) |
Dec 28, 2021 | 80.64 | 80.66 | 80.63 | 80.64 | 3,674,211 | +0.00(+0.00%) |
Dec 27, 2021 | 80.62 | 80.64 | 80.61 | 80.64 | 2,407,907 | -0.03(-0.03%) |
Dec 23, 2021 | 80.67 | 80.67 | 80.65 | 80.67 | 2,035,867 | -0.01(-0.01%) |
Dec 22, 2021 | 80.68 | 80.69 | 80.66 | 80.67 | 3,951,210 | -0.01(-0.01%) |
Dec 21, 2021 | 80.68 | 80.70 | 80.66 | 80.68 | 2,154,472 | -0.05(-0.06%) |
Dec 20, 2021 | 80.76 | 80.79 | 80.73 | 80.73 | 5,440,668 | +0.02(+0.02%) |
Dec 17, 2021 | 80.74 | 80.77 | 80.69 | 80.71 | 2,607,900 | -0.04(-0.05%) |
Dec 16, 2021 | 80.70 | 80.75 | 80.70 | 80.75 | 2,675,980 | +0.06(+0.08%) |
Dec 15, 2021 | 80.65 | 80.69 | 80.58 | 80.69 | 6,215,212 | +0.03(+0.04%) |
Dec 14, 2021 | 80.66 | 80.69 | 80.66 | 80.66 | 4,170,192 | -0.05(-0.06%) |
Dec 13, 2021 | 80.66 | 80.72 | 80.65 | 80.70 | 2,746,462 | +0.05(+0.06%) |
Dec 10, 2021 | 80.65 | 80.71 | 80.63 | 80.66 | 1,967,098 | +0.04(+0.05%) |
Dec 09, 2021 | 80.64 | 80.67 | 80.62 | 80.62 | 1,940,243 | -0.03(-0.04%) |
Dec 08, 2021 | 80.60 | 80.65 | 80.59 | 80.65 | 2,542,123 | +0.03(+0.04%) |
Dec 07, 2021 | 80.66 | 80.67 | 80.62 | 80.62 | 4,448,991 | -0.10(-0.13%) |
Dec 06, 2021 | 80.76 | 80.77 | 80.70 | 80.72 | 4,387,420 | -0.07(-0.08%) |
Dec 03, 2021 | 80.70 | 80.81 | 80.69 | 80.79 | 3,109,411 | +0.05(+0.06%) |
Dec 02, 2021 | 80.78 | 80.79 | 80.71 | 80.74 | 4,367,750 | -0.10(-0.13%) |
Dec 01, 2021 | 80.77 | 80.85 | 80.71 | 80.85 | 10,655,535 | +0.01(+0.01%) |
Nov 30, 2021 | 80.95 | 81.00 | 80.93 | 80.84 | 6,748,236 | -0.07(-0.08%) |
Nov 29, 2021 | 80.86 | 80.90 | 80.84 | 80.90 | 3,998,751 | +0.04(+0.05%) |
Nov 26, 2021 | 80.87 | 80.93 | 80.87 | 80.87 | 3,016,868 | +0.16(+0.20%) |
Nov 24, 2021 | 80.70 | 80.71 | 80.68 | 80.70 | 1,712,264 | -0.02(-0.02%) |
Nov 23, 2021 | 80.73 | 80.75 | 80.71 | 80.72 | 3,069,532 | +0.00(+0.00%) |
Nov 22, 2021 | 80.73 | 80.76 | 80.70 | 80.72 | 3,318,165 | -0.09(-0.12%) |
Nov 19, 2021 | 80.90 | 80.92 | 80.82 | 80.82 | 2,962,112 | -0.02(-0.02%) |
Nov 18, 2021 | 80.83 | 80.85 | 80.82 | 80.84 | 1,719,626 | -0.01(-0.01%) |
Nov 17, 2021 | 80.81 | 80.85 | 80.80 | 80.85 | 1,534,446 | +0.03(+0.04%) |
Nov 16, 2021 | 80.80 | 80.83 | 80.72 | 80.82 | 1,828,038 | +0.00(+0.00%) |
Nov 15, 2021 | 80.84 | 80.84 | 80.79 | 80.82 | 2,582,609 | -0.01(-0.01%) |
Nov 12, 2021 | 80.83 | 80.85 | 80.80 | 80.83 | 3,337,521 | +0.07(+0.08%) |
Nov 11, 2021 | 80.80 | 80.81 | 80.76 | 80.76 | 1,951,800 | -0.08(-0.10%) |
Nov 10, 2021 | 80.87 | 80.82 | 80.85 | 5,712,207 | -0.13(-0.16%) | |
Nov 09, 2021 | 80.98 | 81.00 | 80.97 | 80.98 | 2,057,517 | +0.05(+0.06%) |
Nov 08, 2021 | 80.99 | 80.99 | 80.92 | 80.93 | 2,433,413 | -0.09(-0.12%) |
Nov 05, 2021 | 80.97 | 81.03 | 80.96 | 81.03 | 3,127,286 | +0.04(+0.05%) |
Nov 04, 2021 | 80.96 | 81.02 | 80.96 | 80.99 | 3,763,063 | +0.08(+0.09%) |
Nov 03, 2021 | 80.91 | 80.93 | 80.84 | 80.91 | 3,441,055 | -0.02(-0.02%) |
Nov 02, 2021 | 80.90 | 80.94 | 80.88 | 80.93 | 2,321,895 | +0.08(+0.10%) |