Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.94 | 84.83 | 83.72 | 84.55 | 626,171 | +0.41(+0.49%) |
Jan 28, 2022 | 83.50 | 84.13 | 83.48 | 84.14 | 883,408 | +0.62(+0.74%) |
Jan 27, 2022 | 83.64 | 83.96 | 83.51 | 83.52 | 831,167 | +0.05(+0.06%) |
Jan 26, 2022 | 83.67 | 84.05 | 83.46 | 83.47 | 919,642 | -0.15(-0.18%) |
Jan 25, 2022 | 83.40 | 83.73 | 83.24 | 83.62 | 1,169,650 | +0.15(+0.18%) |
Jan 24, 2022 | 83.38 | 83.68 | 83.06 | 83.47 | 1,502,898 | -0.01(-0.01%) |
Jan 21, 2022 | 83.54 | 83.85 | 83.47 | 83.48 | 1,638,729 | -0.14(-0.16%) |
Jan 20, 2022 | 83.76 | 84.00 | 83.62 | 83.62 | 533,246 | -0.24(-0.28%) |
Jan 19, 2022 | 83.92 | 84.02 | 83.62 | 83.86 | 725,997 | +0.05(+0.06%) |
Jan 18, 2022 | 84.04 | 84.17 | 83.71 | 83.81 | 779,291 | -0.23(-0.27%) |
Jan 14, 2022 | 84.03 | 0 | -0.17(-0.20%) | |||
Jan 13, 2022 | 84.25 | 84.32 | 84.01 | 84.20 | 245,916 | +0.24(+0.28%) |
Jan 12, 2022 | 84.28 | 84.37 | 83.96 | 83.97 | 566,677 | -0.22(-0.26%) |
Jan 11, 2022 | 84.38 | 84.55 | 83.90 | 84.18 | 218,907 | -0.20(-0.23%) |
Jan 10, 2022 | 84.13 | 84.59 | 83.90 | 84.38 | 304,659 | +0.25(+0.30%) |
Jan 07, 2022 | 84.75 | 84.78 | 84.01 | 84.12 | 504,072 | -0.59(-0.69%) |
Jan 06, 2022 | 84.90 | 84.90 | 84.62 | 84.71 | 228,329 | +0.00(+0.00%) |
Jan 05, 2022 | 85.24 | 85.34 | 84.60 | 84.71 | 622,551 | -0.21(-0.24%) |
Jan 04, 2022 | 85.10 | 85.78 | 84.87 | 84.92 | 705,791 | +0.07(+0.08%) |
Jan 03, 2022 | 84.87 | 85.24 | 84.77 | 84.85 | 1,054,545 | +0.02(+0.02%) |
Dec 31, 2021 | 84.65 | 85.02 | 84.65 | 84.83 | 233,343 | +0.23(+0.27%) |
Dec 30, 2021 | 84.95 | 85.02 | 84.45 | 84.60 | 207,661 | -0.39(-0.46%) |
Dec 29, 2021 | 84.55 | 85.17 | 84.38 | 85.00 | 308,991 | +0.42(+0.50%) |
Dec 28, 2021 | 84.64 | 84.83 | 84.41 | 84.57 | 285,521 | -0.13(-0.15%) |
Dec 27, 2021 | 84.46 | 84.87 | 84.21 | 84.70 | 373,943 | +0.37(+0.44%) |
Dec 23, 2021 | 84.38 | 84.53 | 84.18 | 84.33 | 257,803 | -0.04(-0.05%) |
Dec 22, 2021 | 84.54 | 84.64 | 83.85 | 84.37 | 448,014 | +0.05(+0.06%) |
Dec 21, 2021 | 84.64 | 84.83 | 84.13 | 84.32 | 295,627 | -0.30(-0.36%) |
Dec 20, 2021 | 83.94 | 84.75 | 83.52 | 84.62 | 804,634 | +0.77(+0.91%) |
Dec 17, 2021 | 84.21 | 84.75 | 83.86 | 83.86 | 1,677,252 | -0.44(-0.52%) |
Dec 16, 2021 | 84.53 | 84.74 | 84.01 | 84.30 | 866,434 | -0.24(-0.28%) |
Dec 15, 2021 | 84.80 | 85.01 | 84.08 | 84.53 | 1,469,736 | -0.18(-0.21%) |
Dec 14, 2021 | 84.50 | 84.91 | 84.36 | 84.71 | 2,365,492 | +0.24(+0.28%) |
Dec 13, 2021 | 83.90 | 84.58 | 83.72 | 84.48 | 5,858,129 | +0.48(+0.57%) |
Dec 10, 2021 | 83.45 | 84.22 | 83.09 | 83.99 | 122,981 | +0.69(+0.82%) |
Dec 09, 2021 | 83.44 | 84.47 | 82.99 | 83.31 | 102,454 | -0.65(-0.77%) |
Dec 08, 2021 | 83.57 | 85.29 | 82.89 | 83.96 | 141,333 | +0.72(+0.86%) |
Dec 07, 2021 | 83.94 | 84.36 | 83.17 | 83.24 | 102,894 | +0.28(+0.34%) |
Dec 06, 2021 | 83.51 | 84.66 | 82.75 | 82.96 | 292,502 | +0.51(+0.62%) |
Dec 03, 2021 | 82.96 | 83.45 | 81.60 | 82.44 | 183,176 | -0.15(-0.18%) |
Dec 02, 2021 | 82.08 | 83.20 | 81.12 | 82.59 | 423,102 | +0.99(+1.21%) |
Dec 01, 2021 | 83.61 | 84.66 | 81.52 | 81.60 | 458,706 | -0.31(-0.38%) |
Nov 30, 2021 | 82.15 | 83.05 | 81.03 | 81.92 | 307,110 | -0.81(-0.98%) |
Nov 29, 2021 | 84.49 | 85.34 | 82.47 | 82.73 | 417,502 | -0.92(-1.10%) |
Nov 26, 2021 | 82.90 | 84.26 | 81.53 | 83.65 | 235,351 | -1.24(-1.46%) |
Nov 24, 2021 | 84.74 | 85.96 | 84.73 | 84.89 | 264,788 | -0.60(-0.70%) |
Nov 23, 2021 | 80.58 | 85.68 | 80.43 | 85.49 | 851,627 | +5.24(+6.53%) |
Nov 22, 2021 | 78.67 | 80.86 | 78.67 | 80.25 | 380,765 | +0.06(+0.07%) |
Nov 19, 2021 | 79.12 | 86.86 | 77.87 | 80.19 | 741,224 | +1.07(+1.35%) |
Nov 18, 2021 | 78.84 | 79.07 | 77.71 | 79.12 | 208,547 | +0.52(+0.66%) |
Nov 17, 2021 | 78.46 | 78.71 | 77.50 | 78.60 | 277,664 | +0.21(+0.26%) |
Nov 16, 2021 | 78.14 | 79.25 | 77.85 | 78.39 | 275,354 | +0.25(+0.33%) |
Nov 15, 2021 | 79.10 | 79.33 | 77.86 | 78.14 | 206,613 | -0.61(-0.77%) |
Nov 12, 2021 | 78.47 | 78.94 | 77.85 | 78.75 | 160,958 | +0.38(+0.49%) |
Nov 11, 2021 | 78.73 | 79.40 | 78.12 | 78.36 | 272,376 | +0.87(+1.13%) |
Nov 10, 2021 | 77.91 | 77.49 | 337,538 | -0.46(-0.59%) | ||
Nov 09, 2021 | 77.93 | 78.86 | 77.72 | 77.95 | 183,690 | +0.07(+0.09%) |
Nov 08, 2021 | 77.17 | 78.25 | 76.93 | 77.88 | 395,186 | +0.66(+0.85%) |
Nov 05, 2021 | 76.20 | 77.52 | 76.10 | 77.23 | 356,614 | +1.94(+2.58%) |
Nov 04, 2021 | 76.34 | 76.76 | 74.79 | 75.28 | 174,943 | -0.69(-0.90%) |
Nov 03, 2021 | 75.92 | 77.01 | 75.54 | 75.97 | 211,794 | -0.21(-0.27%) |
Nov 02, 2021 | 75.05 | 76.24 | 74.46 | 76.18 | 144,598 | +1.24(+1.65%) |