Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.36 | 75.28 | 126,961 | +0.34(+0.45%) | ||
Jan 28, 2022 | 73.72 | 74.93 | 72.14 | 74.94 | 148,775 | +1.52(+2.07%) |
Jan 27, 2022 | 75.82 | 77.42 | 72.97 | 73.42 | 184,084 | -2.26(-2.98%) |
Jan 26, 2022 | 78.00 | 78.77 | 74.38 | 75.68 | 136,481 | -1.20(-1.56%) |
Jan 25, 2022 | 78.47 | 78.86 | 75.76 | 76.88 | 169,611 | -2.31(-2.91%) |
Jan 24, 2022 | 76.21 | 79.60 | 75.53 | 79.19 | 149,480 | +2.05(+2.66%) |
Jan 21, 2022 | 76.53 | 78.85 | 76.21 | 77.14 | 155,241 | +0.09(+0.12%) |
Jan 20, 2022 | 78.88 | 79.84 | 77.03 | 77.05 | 102,013 | -1.51(-1.92%) |
Jan 19, 2022 | 79.56 | 79.90 | 78.05 | 78.56 | 145,483 | -0.47(-0.59%) |
Jan 18, 2022 | 79.34 | 80.00 | 78.25 | 79.03 | 127,414 | -1.12(-1.40%) |
Jan 14, 2022 | 80.15 | 0 | -0.66(-0.81%) | |||
Jan 13, 2022 | 80.31 | 81.30 | 80.06 | 80.81 | 122,498 | +0.68(+0.84%) |
Jan 12, 2022 | 79.36 | 80.22 | 79.21 | 80.13 | 147,007 | +1.11(+1.41%) |
Jan 11, 2022 | 79.21 | 79.42 | 77.54 | 79.02 | 113,629 | -0.21(-0.26%) |
Jan 10, 2022 | 79.84 | 79.84 | 77.80 | 79.23 | 144,969 | -0.69(-0.86%) |
Jan 07, 2022 | 82.02 | 82.19 | 79.40 | 79.91 | 179,150 | -2.38(-2.89%) |
Jan 06, 2022 | 82.36 | 82.78 | 81.08 | 82.29 | 228,427 | +0.28(+0.34%) |
Jan 05, 2022 | 85.77 | 85.78 | 81.79 | 82.01 | 127,787 | -3.65(-4.26%) |
Jan 04, 2022 | 85.10 | 86.12 | 82.42 | 85.66 | 119,153 | +2.74(+3.31%) |
Jan 03, 2022 | 86.70 | 86.70 | 82.12 | 82.92 | 98,510 | -0.84(-1.00%) |
Dec 31, 2021 | 83.52 | 84.59 | 82.97 | 83.75 | 80,142 | +0.08(+0.10%) |
Dec 30, 2021 | 84.22 | 84.56 | 83.32 | 83.67 | 86,122 | -0.76(-0.89%) |
Dec 29, 2021 | 83.10 | 84.74 | 82.63 | 84.43 | 113,998 | +1.73(+2.09%) |
Dec 28, 2021 | 82.15 | 83.00 | 81.49 | 82.70 | 106,686 | +0.75(+0.91%) |
Dec 27, 2021 | 80.42 | 82.07 | 79.35 | 81.95 | 110,325 | +1.77(+2.21%) |
Dec 23, 2021 | 80.32 | 81.22 | 79.59 | 80.18 | 70,253 | +0.39(+0.49%) |
Dec 22, 2021 | 79.45 | 80.02 | 78.46 | 79.79 | 123,172 | +0.61(+0.77%) |
Dec 21, 2021 | 78.43 | 79.79 | 78.34 | 79.19 | 206,919 | +1.34(+1.72%) |
Dec 20, 2021 | 77.85 | 78.49 | 76.38 | 77.85 | 197,769 | -0.65(-0.82%) |
Dec 17, 2021 | 80.79 | 81.49 | 78.20 | 78.49 | 662,572 | -2.47(-3.05%) |
Dec 16, 2021 | 83.36 | 83.38 | 80.65 | 80.96 | 209,548 | -1.83(-2.21%) |
Dec 15, 2021 | 83.03 | 83.49 | 82.14 | 82.79 | 206,332 | +0.06(+0.07%) |
Dec 14, 2021 | 82.73 | 84.36 | 82.35 | 82.73 | 83,929 | -0.64(-0.76%) |
Dec 13, 2021 | 83.73 | 84.35 | 82.37 | 83.36 | 130,449 | -0.29(-0.34%) |
Dec 10, 2021 | 82.75 | 84.08 | 82.20 | 83.65 | 108,552 | +1.29(+1.57%) |
Dec 09, 2021 | 81.90 | 83.17 | 81.64 | 82.36 | 82,915 | +0.03(+0.04%) |
Dec 08, 2021 | 82.65 | 82.93 | 81.37 | 82.33 | 87,391 | -0.11(-0.13%) |
Dec 07, 2021 | 82.89 | 84.41 | 82.14 | 82.44 | 129,943 | +0.25(+0.30%) |
Dec 06, 2021 | 79.76 | 83.13 | 78.69 | 82.19 | 216,712 | +3.37(+4.28%) |
Dec 03, 2021 | 78.66 | 80.21 | 77.70 | 78.82 | 133,263 | +0.59(+0.75%) |
Dec 02, 2021 | 76.49 | 78.48 | 75.52 | 78.23 | 109,337 | +2.18(+2.86%) |
Dec 01, 2021 | 79.69 | 79.76 | 75.98 | 76.06 | 218,908 | -1.16(-1.51%) |
Nov 30, 2021 | 79.83 | 81.27 | 76.49 | 77.22 | 302,681 | -3.42(-4.24%) |
Nov 29, 2021 | 82.22 | 82.44 | 80.27 | 80.64 | 233,807 | -0.64(-0.78%) |
Nov 26, 2021 | 81.53 | 82.40 | 80.86 | 81.28 | 134,108 | -2.50(-2.98%) |
Nov 24, 2021 | 83.85 | 84.31 | 83.34 | 83.77 | 89,585 | -0.50(-0.60%) |
Nov 23, 2021 | 84.46 | 85.15 | 83.45 | 84.27 | 171,185 | -0.31(-0.37%) |
Nov 22, 2021 | 83.53 | 85.69 | 82.87 | 84.59 | 135,356 | +1.59(+1.92%) |
Nov 19, 2021 | 82.76 | 83.50 | 81.82 | 82.99 | 263,952 | +0.13(+0.15%) |
Nov 18, 2021 | 85.81 | 85.81 | 82.41 | 82.87 | 316,151 | -2.70(-3.16%) |
Nov 17, 2021 | 85.88 | 86.49 | 85.14 | 85.57 | 154,390 | -0.75(-0.86%) |
Nov 16, 2021 | 84.76 | 86.46 | 84.29 | 86.32 | 158,039 | +1.34(+1.58%) |
Nov 15, 2021 | 84.11 | 85.15 | 83.32 | 84.97 | 160,310 | +0.79(+0.93%) |
Nov 12, 2021 | 82.50 | 84.94 | 82.28 | 84.19 | 204,521 | +1.61(+1.95%) |
Nov 11, 2021 | 81.32 | 82.66 | 80.77 | 82.58 | 127,004 | +1.33(+1.64%) |
Nov 10, 2021 | 81.77 | 81.25 | 101,944 | -0.95(-1.16%) | ||
Nov 09, 2021 | 82.76 | 83.51 | 82.03 | 82.20 | 120,945 | -0.88(-1.06%) |
Nov 08, 2021 | 82.72 | 83.71 | 82.04 | 83.09 | 139,286 | +0.72(+0.87%) |
Nov 05, 2021 | 84.41 | 85.67 | 81.93 | 82.37 | 276,592 | -1.13(-1.36%) |
Nov 04, 2021 | 82.67 | 83.71 | 82.61 | 83.50 | 174,601 | +1.18(+1.44%) |
Nov 03, 2021 | 79.99 | 82.51 | 78.70 | 82.32 | 120,232 | +2.45(+3.06%) |
Nov 02, 2021 | 81.25 | 81.59 | 79.71 | 79.87 | 122,380 | -1.40(-1.72%) |