Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.25 | 86.55 | 86.42 | 3,947,641 | +1.17(+1.37%) | |
Jan 28, 2022 | 84.71 | 85.31 | 83.32 | 85.26 | 3,125,006 | +0.08(+0.09%) |
Jan 27, 2022 | 85.93 | 87.16 | 84.53 | 85.18 | 2,628,774 | +0.05(+0.06%) |
Jan 26, 2022 | 86.82 | 87.27 | 84.79 | 85.13 | 4,500,583 | -0.59(-0.69%) |
Jan 25, 2022 | 85.91 | 86.29 | 84.41 | 85.73 | 3,961,180 | -1.72(-1.97%) |
Jan 24, 2022 | 86.48 | 87.80 | 84.27 | 87.45 | 4,479,464 | -0.15(-0.17%) |
Jan 21, 2022 | 88.20 | 89.02 | 87.10 | 87.60 | 3,461,607 | -0.42(-0.48%) |
Jan 20, 2022 | 89.48 | 90.51 | 87.83 | 88.02 | 2,572,065 | -1.19(-1.34%) |
Jan 19, 2022 | 90.75 | 91.11 | 89.14 | 89.21 | 2,282,242 | -1.36(-1.50%) |
Jan 18, 2022 | 90.95 | 91.30 | 89.90 | 90.58 | 2,954,710 | -1.03(-1.13%) |
Jan 14, 2022 | 91.61 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.36 | 92.39 | 91.11 | 91.43 | 2,268,321 | +0.34(+0.37%) |
Jan 12, 2022 | 91.44 | 91.85 | 90.47 | 91.09 | 2,335,720 | +0.51(+0.56%) |
Jan 11, 2022 | 89.99 | 90.78 | 88.95 | 90.58 | 2,285,823 | +1.02(+1.13%) |
Jan 10, 2022 | 89.49 | 89.86 | 88.53 | 89.57 | 3,021,666 | -0.37(-0.41%) |
Jan 07, 2022 | 90.74 | 91.14 | 89.86 | 89.94 | 3,054,189 | -0.51(-0.56%) |
Jan 06, 2022 | 90.14 | 91.06 | 89.54 | 90.44 | 2,635,516 | +0.51(+0.56%) |
Jan 05, 2022 | 91.22 | 92.10 | 89.81 | 89.94 | 4,447,455 | -0.13(-0.15%) |
Jan 04, 2022 | 87.64 | 90.48 | 86.93 | 90.07 | 4,751,242 | +3.83(+4.44%) |
Jan 03, 2022 | 87.69 | 87.80 | 85.58 | 86.24 | 2,591,735 | -1.14(-1.30%) |
Dec 31, 2021 | 86.89 | 87.81 | 86.66 | 87.38 | 1,365,642 | +0.29(+0.33%) |
Dec 30, 2021 | 87.52 | 88.02 | 86.95 | 87.09 | 1,279,123 | -0.27(-0.31%) |
Dec 29, 2021 | 86.98 | 87.64 | 86.72 | 87.36 | 1,525,982 | +0.06(+0.06%) |
Dec 28, 2021 | 86.81 | 87.50 | 86.79 | 87.30 | 1,352,826 | +0.68(+0.78%) |
Dec 27, 2021 | 85.85 | 86.73 | 85.82 | 86.63 | 1,730,532 | +0.84(+0.97%) |
Dec 23, 2021 | 84.81 | 86.20 | 84.75 | 85.79 | 2,519,356 | +1.33(+1.57%) |
Dec 22, 2021 | 85.24 | 85.86 | 84.17 | 84.47 | 3,846,506 | -1.09(-1.27%) |
Dec 21, 2021 | 84.75 | 85.73 | 84.72 | 85.56 | 2,996,685 | +1.48(+1.75%) |
Dec 20, 2021 | 83.92 | 84.59 | 83.22 | 84.08 | 3,235,871 | -1.16(-1.36%) |
Dec 17, 2021 | 87.57 | 87.80 | 84.97 | 85.24 | 7,062,081 | -3.01(-3.41%) |
Dec 16, 2021 | 88.21 | 89.15 | 87.62 | 88.24 | 3,132,881 | +1.09(+1.25%) |
Dec 15, 2021 | 86.04 | 87.31 | 85.68 | 87.15 | 2,714,004 | +1.30(+1.51%) |
Dec 14, 2021 | 86.08 | 87.23 | 85.38 | 85.86 | 3,409,835 | -0.92(-1.06%) |
Dec 13, 2021 | 87.15 | 87.46 | 86.37 | 86.78 | 2,780,062 | -0.24(-0.28%) |
Dec 10, 2021 | 86.81 | 87.39 | 86.36 | 87.02 | 3,067,648 | +0.56(+0.65%) |
Dec 09, 2021 | 86.56 | 87.16 | 86.29 | 86.46 | 2,174,878 | -0.46(-0.53%) |
Dec 08, 2021 | 86.87 | 87.25 | 86.50 | 86.92 | 2,410,749 | +0.23(+0.27%) |
Dec 07, 2021 | 86.32 | 87.33 | 86.03 | 86.68 | 3,677,495 | +1.21(+1.42%) |
Dec 06, 2021 | 85.77 | 86.60 | 84.80 | 85.47 | 2,758,777 | +0.62(+0.73%) |
Dec 03, 2021 | 85.35 | 85.92 | 83.92 | 84.85 | 3,093,480 | -0.09(-0.11%) |
Dec 02, 2021 | 82.41 | 85.57 | 82.27 | 84.95 | 4,565,110 | +3.37(+4.14%) |
Dec 01, 2021 | 84.49 | 85.01 | 81.51 | 81.57 | 5,085,332 | -0.99(-1.20%) |
Nov 30, 2021 | 84.59 | 85.27 | 82.34 | 82.56 | 6,330,761 | -2.84(-3.32%) |
Nov 29, 2021 | 85.82 | 86.64 | 84.80 | 85.40 | 3,639,139 | +0.52(+0.61%) |
Nov 26, 2021 | 86.21 | 86.24 | 84.49 | 84.88 | 2,944,524 | -3.68(-4.16%) |
Nov 24, 2021 | 88.33 | 89.43 | 88.33 | 88.56 | 2,913,552 | -0.23(-0.25%) |
Nov 23, 2021 | 88.80 | 89.33 | 88.33 | 88.79 | 3,297,739 | +0.03(+0.03%) |
Nov 22, 2021 | 88.41 | 90.22 | 88.22 | 88.76 | 5,557,365 | +1.03(+1.18%) |
Nov 19, 2021 | 88.70 | 89.20 | 87.71 | 87.73 | 4,277,073 | -1.16(-1.30%) |
Nov 18, 2021 | 88.66 | 89.35 | 88.85 | 88.88 | 5,422,282 | +0.24(+0.28%) |
Nov 17, 2021 | 90.74 | 90.88 | 88.49 | 88.64 | 4,305,641 | -1.79(-1.97%) |
Nov 16, 2021 | 90.87 | 91.43 | 90.20 | 90.43 | 2,427,310 | -0.16(-0.18%) |
Nov 15, 2021 | 91.79 | 91.79 | 90.24 | 90.58 | 1,642,847 | -0.98(-1.07%) |
Nov 12, 2021 | 91.77 | 91.86 | 91.00 | 91.56 | 1,941,140 | +0.12(+0.13%) |
Nov 11, 2021 | 91.67 | 91.74 | 90.92 | 91.44 | 1,739,548 | +0.24(+0.27%) |
Nov 10, 2021 | 91.10 | 91.20 | 2,052,797 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.62 | 92.13 | 90.53 | 91.63 | 4,251,288 | +0.24(+0.27%) |
Nov 08, 2021 | 92.70 | 92.98 | 91.17 | 91.39 | 3,183,776 | -0.17(-0.18%) |
Nov 05, 2021 | 91.77 | 92.34 | 90.97 | 91.56 | 1,918,207 | +0.72(+0.79%) |
Nov 04, 2021 | 90.10 | 91.15 | 89.66 | 90.84 | 2,983,668 | +1.77(+1.98%) |
Nov 03, 2021 | 88.60 | 92.56 | 87.88 | 89.07 | 4,519,257 | -4.56(-4.87%) |
Nov 02, 2021 | 91.76 | 93.93 | 91.28 | 93.63 | 3,952,822 | +2.10(+2.30%) |