Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.59 | 84.43 | 13,026,327 | -1.17(-1.36%) | ||
Jan 28, 2022 | 85.64 | 87.06 | 82.97 | 85.60 | 14,436,237 | -0.76(-0.88%) |
Jan 27, 2022 | 87.61 | 89.44 | 85.73 | 86.36 | 11,411,868 | -0.79(-0.91%) |
Jan 26, 2022 | 86.64 | 87.88 | 85.72 | 87.15 | 9,052,742 | +1.92(+2.25%) |
Jan 25, 2022 | 84.02 | 86.22 | 82.54 | 85.23 | 9,507,533 | -0.17(-0.20%) |
Jan 24, 2022 | 83.23 | 85.74 | 82.01 | 85.40 | 13,830,240 | -0.47(-0.55%) |
Jan 21, 2022 | 87.68 | 87.68 | 85.04 | 85.88 | 10,151,553 | -2.15(-2.44%) |
Jan 20, 2022 | 89.08 | 89.84 | 88.01 | 88.02 | 9,131,286 | -0.08(-0.09%) |
Jan 19, 2022 | 89.53 | 89.84 | 87.58 | 88.10 | 9,462,719 | -0.63(-0.71%) |
Jan 18, 2022 | 91.37 | 91.47 | 86.30 | 88.72 | 15,937,820 | -3.24(-3.53%) |
Jan 14, 2022 | 91.97 | 0 | +2.07(+2.30%) | |||
Jan 13, 2022 | 89.92 | 91.22 | 89.40 | 89.90 | 9,475,950 | -1.39(-1.52%) |
Jan 12, 2022 | 90.83 | 91.50 | 89.89 | 91.29 | 9,034,916 | +0.88(+0.97%) |
Jan 11, 2022 | 88.92 | 90.59 | 88.31 | 90.41 | 9,356,159 | +2.18(+2.47%) |
Jan 10, 2022 | 88.06 | 88.71 | 85.65 | 88.23 | 7,085,182 | -0.09(-0.10%) |
Jan 07, 2022 | 87.17 | 88.88 | 86.74 | 88.32 | 7,628,673 | +0.96(+1.10%) |
Jan 06, 2022 | 87.52 | 88.09 | 86.12 | 87.36 | 8,248,640 | +1.38(+1.60%) |
Jan 05, 2022 | 86.65 | 87.28 | 85.97 | 85.98 | 9,939,444 | -0.63(-0.72%) |
Jan 04, 2022 | 83.79 | 87.46 | 83.57 | 86.61 | 13,368,546 | +4.04(+4.90%) |
Jan 03, 2022 | 81.42 | 82.66 | 81.00 | 82.56 | 7,000,667 | +1.60(+1.97%) |
Dec 31, 2021 | 81.27 | 81.63 | 80.60 | 80.97 | 3,348,026 | -0.37(-0.45%) |
Dec 30, 2021 | 81.99 | 82.98 | 81.24 | 81.33 | 3,198,422 | -0.46(-0.56%) |
Dec 29, 2021 | 82.35 | 82.95 | 81.54 | 81.79 | 4,359,350 | -0.52(-0.63%) |
Dec 28, 2021 | 82.43 | 83.21 | 82.08 | 82.31 | 2,824,316 | -0.31(-0.37%) |
Dec 27, 2021 | 82.17 | 82.62 | 81.85 | 82.62 | 2,924,026 | +0.66(+0.81%) |
Dec 23, 2021 | 81.89 | 82.79 | 81.87 | 81.96 | 3,708,609 | +0.72(+0.89%) |
Dec 22, 2021 | 79.90 | 81.35 | 79.53 | 81.23 | 4,096,466 | +1.15(+1.43%) |
Dec 21, 2021 | 78.67 | 80.16 | 78.67 | 80.09 | 4,521,339 | +2.42(+3.11%) |
Dec 20, 2021 | 78.58 | 78.58 | 76.02 | 77.67 | 6,696,001 | -2.19(-2.74%) |
Dec 17, 2021 | 80.41 | 81.05 | 78.58 | 79.86 | 13,937,100 | -0.91(-1.12%) |
Dec 16, 2021 | 80.39 | 82.55 | 79.90 | 80.76 | 10,209,371 | +2.20(+2.81%) |
Dec 15, 2021 | 77.88 | 78.83 | 76.58 | 78.56 | 5,512,724 | +0.78(+1.00%) |
Dec 14, 2021 | 76.31 | 78.24 | 76.08 | 77.78 | 6,303,820 | +1.36(+1.78%) |
Dec 13, 2021 | 77.48 | 77.67 | 75.84 | 76.42 | 5,253,377 | -1.38(-1.77%) |
Dec 10, 2021 | 78.15 | 78.15 | 76.65 | 77.80 | 4,014,574 | +0.14(+0.19%) |
Dec 09, 2021 | 77.71 | 78.77 | 77.32 | 77.65 | 3,793,222 | -0.52(-0.66%) |
Dec 08, 2021 | 78.26 | 78.84 | 77.51 | 78.17 | 4,298,544 | -0.11(-0.14%) |
Dec 07, 2021 | 78.26 | 79.16 | 77.88 | 78.28 | 4,500,754 | +0.90(+1.17%) |
Dec 06, 2021 | 76.72 | 77.96 | 75.72 | 77.37 | 4,662,620 | +1.83(+2.42%) |
Dec 03, 2021 | 77.50 | 77.98 | 74.77 | 75.55 | 7,628,305 | -1.59(-2.06%) |
Dec 02, 2021 | 74.40 | 77.50 | 74.01 | 77.13 | 8,705,327 | +3.46(+4.69%) |
Dec 01, 2021 | 76.63 | 77.30 | 73.61 | 73.68 | 6,262,824 | -0.83(-1.11%) |
Nov 30, 2021 | 75.85 | 76.15 | 74.34 | 74.51 | 10,087,311 | -2.61(-3.38%) |
Nov 29, 2021 | 77.43 | 77.87 | 75.99 | 77.11 | 5,470,826 | +0.91(+1.20%) |
Nov 26, 2021 | 76.75 | 76.84 | 75.03 | 76.20 | 5,997,312 | -3.84(-4.80%) |
Nov 24, 2021 | 79.32 | 80.35 | 79.32 | 80.04 | 4,908,364 | +0.19(+0.24%) |
Nov 23, 2021 | 79.26 | 80.03 | 78.61 | 79.85 | 4,489,110 | +0.98(+1.25%) |
Nov 22, 2021 | 78.19 | 80.18 | 77.98 | 78.87 | 6,124,458 | +1.68(+2.18%) |
Nov 19, 2021 | 77.75 | 77.97 | 75.91 | 77.18 | 6,642,579 | -1.49(-1.90%) |
Nov 18, 2021 | 78.65 | 78.82 | 78.56 | 78.67 | 3,434,874 | +0.29(+0.37%) |
Nov 17, 2021 | 78.49 | 78.70 | 77.16 | 78.39 | 5,830,784 | -0.38(-0.48%) |
Nov 16, 2021 | 78.69 | 79.10 | 78.03 | 78.76 | 4,471,487 | -0.11(-0.13%) |
Nov 15, 2021 | 79.42 | 79.47 | 78.58 | 78.87 | 3,430,272 | -0.18(-0.23%) |
Nov 12, 2021 | 78.31 | 79.25 | 77.61 | 79.05 | 4,862,702 | +0.68(+0.87%) |
Nov 11, 2021 | 78.18 | 79.02 | 77.57 | 78.37 | 2,903,016 | +0.63(+0.80%) |
Nov 10, 2021 | 77.34 | 77.74 | 4,921,687 | +0.14(+0.19%) | ||
Nov 09, 2021 | 77.71 | 78.15 | 76.78 | 77.60 | 4,365,872 | -0.86(-1.10%) |
Nov 08, 2021 | 78.50 | 79.40 | 78.17 | 78.46 | 3,560,394 | +0.51(+0.65%) |
Nov 05, 2021 | 78.86 | 79.69 | 77.63 | 77.95 | 4,276,158 | -0.29(-0.37%) |
Nov 04, 2021 | 79.68 | 79.85 | 77.14 | 78.24 | 6,020,166 | -1.81(-2.26%) |
Nov 03, 2021 | 78.49 | 80.54 | 78.30 | 80.05 | 7,341,041 | +1.50(+1.91%) |
Nov 02, 2021 | 78.65 | 79.27 | 78.17 | 78.55 | 3,833,733 | -0.10(-0.12%) |