Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.06 | 93.11 | 92.40 | 8,932,338 | -0.60(-0.65%) | |
Jan 28, 2022 | 91.64 | 93.16 | 91.09 | 93.01 | 6,144,345 | +1.14(+1.24%) |
Jan 27, 2022 | 91.73 | 92.81 | 91.11 | 91.87 | 8,176,282 | +0.78(+0.86%) |
Jan 26, 2022 | 91.47 | 92.40 | 90.36 | 91.08 | 7,054,662 | -0.68(-0.74%) |
Jan 25, 2022 | 89.56 | 92.05 | 88.29 | 91.77 | 6,677,640 | +1.40(+1.55%) |
Jan 24, 2022 | 92.07 | 92.53 | 88.78 | 90.37 | 9,989,027 | -2.10(-2.27%) |
Jan 21, 2022 | 92.22 | 93.21 | 91.93 | 92.47 | 6,037,009 | +0.81(+0.88%) |
Jan 20, 2022 | 90.80 | 92.34 | 90.46 | 91.66 | 6,221,056 | +0.48(+0.52%) |
Jan 19, 2022 | 91.47 | 91.94 | 91.12 | 91.18 | 7,246,543 | -0.22(-0.24%) |
Jan 18, 2022 | 92.74 | 93.08 | 91.16 | 91.40 | 7,928,559 | -1.48(-1.60%) |
Jan 14, 2022 | 92.88 | 0 | +1.15(+1.25%) | |||
Jan 13, 2022 | 91.04 | 91.76 | 90.56 | 91.73 | 7,454,120 | +0.59(+0.65%) |
Jan 12, 2022 | 90.71 | 91.56 | 89.99 | 91.14 | 5,356,162 | +0.40(+0.45%) |
Jan 11, 2022 | 89.95 | 90.76 | 89.02 | 90.73 | 7,205,068 | +0.64(+0.71%) |
Jan 10, 2022 | 89.57 | 90.20 | 88.71 | 90.10 | 7,866,223 | +1.02(+1.15%) |
Jan 07, 2022 | 87.50 | 89.60 | 87.21 | 89.07 | 5,303,125 | +1.55(+1.78%) |
Jan 06, 2022 | 87.12 | 87.72 | 86.36 | 87.52 | 6,986,231 | +1.31(+1.52%) |
Jan 05, 2022 | 86.25 | 87.21 | 85.79 | 86.21 | 7,992,474 | -0.35(-0.40%) |
Jan 04, 2022 | 86.04 | 87.10 | 85.83 | 86.56 | 5,979,792 | +0.55(+0.64%) |
Jan 03, 2022 | 85.25 | 86.07 | 84.85 | 86.01 | 5,331,786 | +0.66(+0.77%) |
Dec 31, 2021 | 84.64 | 85.52 | 84.50 | 85.35 | 3,583,388 | +0.66(+0.79%) |
Dec 30, 2021 | 84.87 | 85.10 | 84.64 | 84.69 | 3,309,487 | -0.04(-0.04%) |
Dec 29, 2021 | 84.41 | 85.07 | 84.23 | 84.72 | 3,604,720 | +0.40(+0.47%) |
Dec 28, 2021 | 83.91 | 84.59 | 83.82 | 84.33 | 2,918,474 | +0.29(+0.34%) |
Dec 27, 2021 | 83.44 | 84.06 | 83.20 | 84.04 | 2,266,807 | +0.55(+0.66%) |
Dec 23, 2021 | 83.56 | 84.00 | 83.23 | 83.49 | 3,257,628 | +0.02(+0.02%) |
Dec 22, 2021 | 82.31 | 83.51 | 82.13 | 83.47 | 5,428,691 | +1.01(+1.22%) |
Dec 21, 2021 | 82.88 | 83.12 | 82.33 | 82.47 | 5,166,937 | +0.16(+0.19%) |
Dec 20, 2021 | 82.26 | 82.41 | 81.34 | 82.31 | 4,832,992 | -0.52(-0.63%) |
Dec 17, 2021 | 83.25 | 83.90 | 82.39 | 82.83 | 12,178,678 | -0.82(-0.99%) |
Dec 16, 2021 | 82.28 | 83.82 | 82.21 | 83.66 | 7,708,332 | +1.46(+1.78%) |
Dec 15, 2021 | 81.55 | 82.61 | 81.37 | 82.19 | 7,288,361 | +0.72(+0.88%) |
Dec 14, 2021 | 81.04 | 82.08 | 80.44 | 81.48 | 11,700,809 | +0.22(+0.27%) |
Dec 13, 2021 | 79.65 | 81.82 | 79.48 | 81.25 | 9,088,240 | +1.44(+1.81%) |
Dec 10, 2021 | 79.64 | 80.28 | 79.64 | 79.81 | 5,512,510 | +0.48(+0.60%) |
Dec 09, 2021 | 79.37 | 79.92 | 79.07 | 79.33 | 5,182,937 | -0.35(-0.43%) |
Dec 08, 2021 | 80.50 | 80.68 | 79.37 | 79.68 | 5,766,315 | -0.46(-0.58%) |
Dec 07, 2021 | 80.98 | 81.75 | 80.01 | 80.14 | 6,938,339 | -0.87(-1.07%) |
Dec 06, 2021 | 79.83 | 81.36 | 79.78 | 81.01 | 7,709,338 | +1.78(+2.25%) |
Dec 03, 2021 | 78.56 | 79.34 | 77.96 | 79.22 | 8,312,797 | +1.37(+1.75%) |
Dec 02, 2021 | 77.68 | 78.78 | 77.40 | 77.86 | 6,509,910 | +0.86(+1.12%) |
Dec 01, 2021 | 77.10 | 78.82 | 76.81 | 77.00 | 6,919,672 | +0.82(+1.08%) |
Nov 30, 2021 | 76.48 | 77.08 | 75.91 | 76.17 | 8,324,363 | -1.25(-1.61%) |
Nov 29, 2021 | 78.10 | 78.63 | 76.87 | 77.42 | 8,174,363 | -1.18(-1.50%) |
Nov 26, 2021 | 78.81 | 78.89 | 78.03 | 78.60 | 3,010,895 | -1.20(-1.50%) |
Nov 24, 2021 | 79.61 | 80.76 | 79.43 | 79.80 | 5,716,008 | +0.34(+0.42%) |
Nov 23, 2021 | 79.77 | 79.98 | 79.21 | 79.46 | 6,885,779 | -0.12(-0.14%) |
Nov 22, 2021 | 80.47 | 81.02 | 78.97 | 79.58 | 9,092,237 | -0.55(-0.69%) |
Nov 19, 2021 | 81.40 | 81.40 | 79.30 | 80.13 | 6,431,735 | -1.02(-1.26%) |
Nov 18, 2021 | 82.66 | 82.80 | 80.64 | 81.15 | 6,333,634 | -1.81(-2.18%) |
Nov 17, 2021 | 82.48 | 83.23 | 82.30 | 82.96 | 6,005,985 | +0.46(+0.56%) |
Nov 16, 2021 | 84.32 | 84.51 | 82.41 | 82.49 | 4,419,876 | -2.03(-2.40%) |
Nov 15, 2021 | 84.21 | 84.68 | 84.05 | 84.52 | 2,869,059 | +0.53(+0.63%) |
Nov 12, 2021 | 84.61 | 85.04 | 83.96 | 83.99 | 3,508,950 | -0.21(-0.25%) |
Nov 11, 2021 | 83.90 | 84.35 | 83.68 | 84.21 | 4,039,667 | +0.55(+0.66%) |
Nov 10, 2021 | 83.49 | 83.66 | 3,892,667 | +0.63(+0.76%) | ||
Nov 09, 2021 | 82.67 | 83.63 | 82.06 | 83.03 | 4,570,217 | +0.69(+0.84%) |
Nov 08, 2021 | 83.83 | 84.05 | 82.25 | 82.34 | 5,216,314 | -1.25(-1.50%) |
Nov 05, 2021 | 83.54 | 84.43 | 83.43 | 83.58 | 3,141,285 | +0.51(+0.62%) |
Nov 04, 2021 | 83.68 | 83.77 | 82.71 | 83.07 | 2,631,491 | -0.90(-1.07%) |
Nov 03, 2021 | 83.24 | 84.04 | 82.89 | 83.97 | 2,779,346 | +0.63(+0.76%) |
Nov 02, 2021 | 82.98 | 83.51 | 82.34 | 83.34 | 3,926,095 | +0.53(+0.64%) |