Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.09 | 77.64 | 77.63 | 39,270 | +2.29(+3.03%) | |
Jan 28, 2022 | 74.16 | 75.42 | 72.60 | 75.35 | 111,084 | +1.60(+2.17%) |
Jan 27, 2022 | 76.51 | 77.20 | 73.37 | 73.75 | 50,384 | -1.64(-2.18%) |
Jan 26, 2022 | 77.77 | 78.41 | 74.57 | 75.39 | 31,735 | -0.91(-1.19%) |
Jan 25, 2022 | 75.49 | 77.16 | 74.15 | 76.30 | 41,950 | -0.65(-0.85%) |
Jan 24, 2022 | 73.47 | 77.23 | 72.57 | 76.95 | 81,102 | +1.71(+2.27%) |
Jan 21, 2022 | 76.17 | 77.66 | 75.11 | 75.24 | 115,604 | -1.56(-2.03%) |
Jan 20, 2022 | 79.09 | 80.25 | 76.66 | 76.80 | 94,279 | -1.90(-2.42%) |
Jan 19, 2022 | 80.83 | 81.30 | 78.70 | 78.71 | 401,377 | -1.85(-2.29%) |
Jan 18, 2022 | 82.66 | 82.66 | 80.53 | 80.55 | 78,804 | -2.78(-3.34%) |
Jan 14, 2022 | 83.34 | 0 | -0.21(-0.25%) | |||
Jan 13, 2022 | 84.68 | 85.23 | 83.14 | 83.54 | 41,542 | -0.69(-0.82%) |
Jan 12, 2022 | 85.17 | 85.17 | 83.72 | 84.24 | 64,156 | +0.02(+0.02%) |
Jan 11, 2022 | 82.89 | 84.22 | 81.92 | 84.22 | 22,896 | +1.47(+1.78%) |
Jan 10, 2022 | 82.92 | 82.92 | 81.31 | 82.74 | 28,728 | -0.98(-1.17%) |
Jan 07, 2022 | 85.80 | 85.90 | 83.72 | 83.72 | 37,948 | -2.00(-2.34%) |
Jan 06, 2022 | 85.50 | 86.25 | 84.50 | 85.72 | 29,631 | +0.53(+0.62%) |
Jan 05, 2022 | 88.35 | 88.82 | 85.08 | 85.19 | 40,351 | -3.22(-3.65%) |
Jan 04, 2022 | 88.24 | 89.14 | 88.16 | 88.42 | 52,126 | +0.32(+0.37%) |
Jan 03, 2022 | 88.56 | 89.37 | 87.65 | 88.09 | 56,287 | +0.18(+0.20%) |
Dec 31, 2021 | 87.53 | 88.15 | 87.53 | 87.92 | 7,854 | +0.28(+0.32%) |
Dec 30, 2021 | 88.01 | 88.73 | 87.56 | 87.64 | 13,292 | -0.28(-0.32%) |
Dec 29, 2021 | 87.45 | 88.19 | 87.28 | 87.92 | 24,764 | +0.48(+0.55%) |
Dec 28, 2021 | 88.91 | 89.11 | 87.41 | 87.44 | 26,235 | -1.47(-1.66%) |
Dec 27, 2021 | 87.22 | 88.92 | 87.03 | 88.92 | 19,238 | +1.76(+2.02%) |
Dec 23, 2021 | 86.97 | 87.41 | 86.73 | 87.16 | 43,215 | +0.68(+0.79%) |
Dec 22, 2021 | 85.09 | 86.52 | 84.95 | 86.47 | 24,250 | +1.22(+1.43%) |
Dec 21, 2021 | 82.97 | 85.31 | 82.97 | 85.25 | 23,198 | +3.40(+4.15%) |
Dec 20, 2021 | 81.84 | 82.13 | 80.40 | 81.85 | 585,059 | -1.56(-1.87%) |
Dec 17, 2021 | 82.16 | 83.85 | 81.12 | 83.42 | 146,648 | +0.75(+0.91%) |
Dec 16, 2021 | 85.28 | 85.80 | 82.49 | 82.66 | 18,270 | -2.25(-2.65%) |
Dec 15, 2021 | 83.26 | 85.17 | 81.63 | 84.92 | 40,791 | +1.47(+1.77%) |
Dec 14, 2021 | 83.73 | 85.00 | 83.36 | 83.44 | 67,268 | -1.34(-1.58%) |
Dec 13, 2021 | 87.07 | 87.07 | 84.78 | 84.78 | 69,438 | -2.54(-2.91%) |
Dec 10, 2021 | 88.22 | 88.32 | 86.26 | 87.32 | 12,499 | +0.11(+0.12%) |
Dec 09, 2021 | 88.58 | 89.04 | 87.21 | 87.21 | 17,496 | -2.06(-2.31%) |
Dec 08, 2021 | 88.84 | 89.71 | 88.25 | 89.27 | 22,002 | +0.84(+0.95%) |
Dec 07, 2021 | 86.92 | 89.25 | 86.92 | 88.43 | 27,360 | +3.06(+3.59%) |
Dec 06, 2021 | 84.72 | 86.21 | 83.28 | 85.37 | 110,024 | +1.28(+1.52%) |
Dec 03, 2021 | 87.22 | 87.37 | 83.21 | 84.09 | 104,725 | -2.20(-2.55%) |
Dec 02, 2021 | 84.62 | 86.63 | 84.23 | 86.28 | 212,884 | +1.90(+2.26%) |
Dec 01, 2021 | 88.50 | 89.09 | 84.38 | 84.38 | 197,183 | -2.56(-2.94%) |
Nov 30, 2021 | 87.91 | 88.63 | 85.65 | 86.94 | 64,740 | -2.21(-2.47%) |
Nov 29, 2021 | 90.88 | 90.97 | 88.56 | 89.14 | 71,716 | +0.16(+0.18%) |
Nov 26, 2021 | 89.40 | 89.43 | 87.25 | 88.99 | 124,478 | -3.50(-3.79%) |
Nov 24, 2021 | 91.03 | 92.58 | 91.03 | 92.49 | 16,548 | +0.61(+0.67%) |
Nov 23, 2021 | 92.01 | 92.46 | 90.74 | 91.88 | 79,135 | +0.02(+0.02%) |
Nov 22, 2021 | 93.16 | 94.04 | 91.86 | 91.86 | 169,192 | -0.73(-0.79%) |
Nov 19, 2021 | 93.00 | 93.42 | 92.47 | 92.59 | 14,730 | -1.26(-1.34%) |
Nov 18, 2021 | 94.69 | 93.96 | 93.77 | 93.85 | 36,776 | -0.42(-0.45%) |
Nov 17, 2021 | 95.47 | 95.51 | 94.23 | 94.27 | 29,784 | -1.57(-1.64%) |
Nov 16, 2021 | 95.30 | 95.86 | 94.67 | 95.84 | 21,903 | +0.51(+0.53%) |
Nov 15, 2021 | 96.75 | 96.75 | 94.95 | 95.33 | 32,811 | -0.80(-0.83%) |
Nov 12, 2021 | 96.00 | 96.23 | 95.59 | 96.13 | 97,110 | +0.39(+0.41%) |
Nov 11, 2021 | 95.24 | 96.28 | 95.23 | 95.74 | 26,784 | +1.24(+1.31%) |
Nov 10, 2021 | 96.17 | 94.50 | 24,563 | -2.23(-2.31%) | ||
Nov 09, 2021 | 97.65 | 97.65 | 95.74 | 96.74 | 144,308 | -0.68(-0.70%) |
Nov 08, 2021 | 97.80 | 98.27 | 97.26 | 97.42 | 63,015 | +0.44(+0.45%) |
Nov 05, 2021 | 96.57 | 97.38 | 96.40 | 96.98 | 70,517 | +1.36(+1.42%) |
Nov 04, 2021 | 96.24 | 96.58 | 94.97 | 95.62 | 73,741 | +0.15(+0.15%) |
Nov 03, 2021 | 93.52 | 95.72 | 93.52 | 95.48 | 61,943 | +1.62(+1.73%) |
Nov 02, 2021 | 94.00 | 94.13 | 93.33 | 93.86 | 151,556 | -0.38(-0.40%) |