Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.10 | 84.99 | 83.88 | 84.72 | 624,978 | +0.41(+0.49%) |
Jan 28, 2022 | 83.66 | 84.29 | 83.64 | 84.30 | 881,726 | +0.62(+0.74%) |
Jan 27, 2022 | 83.80 | 84.12 | 83.67 | 83.68 | 829,585 | +0.05(+0.06%) |
Jan 26, 2022 | 83.83 | 84.21 | 83.61 | 83.63 | 917,891 | -0.15(-0.18%) |
Jan 25, 2022 | 83.56 | 83.89 | 83.40 | 83.78 | 1,167,423 | +0.15(+0.18%) |
Jan 24, 2022 | 83.54 | 83.84 | 83.22 | 83.63 | 1,500,037 | -0.01(-0.01%) |
Jan 21, 2022 | 83.70 | 84.01 | 83.63 | 83.64 | 1,635,609 | -0.14(-0.16%) |
Jan 20, 2022 | 83.92 | 84.16 | 83.78 | 83.78 | 532,231 | -0.24(-0.28%) |
Jan 19, 2022 | 84.08 | 84.18 | 83.78 | 84.02 | 724,615 | +0.05(+0.06%) |
Jan 18, 2022 | 84.20 | 84.33 | 83.87 | 83.97 | 777,807 | -0.23(-0.27%) |
Jan 14, 2022 | 84.19 | 0 | -0.17(-0.20%) | |||
Jan 13, 2022 | 84.41 | 84.48 | 84.17 | 84.36 | 245,448 | +0.24(+0.28%) |
Jan 12, 2022 | 84.44 | 84.53 | 84.12 | 84.13 | 565,598 | -0.22(-0.26%) |
Jan 11, 2022 | 84.54 | 84.72 | 84.06 | 84.34 | 218,490 | -0.20(-0.23%) |
Jan 10, 2022 | 84.29 | 84.75 | 84.06 | 84.54 | 304,079 | +0.26(+0.30%) |
Jan 07, 2022 | 84.91 | 84.94 | 84.17 | 84.28 | 503,112 | -0.59(-0.69%) |
Jan 06, 2022 | 85.06 | 85.06 | 84.78 | 84.87 | 227,894 | +0.00(+0.00%) |
Jan 05, 2022 | 85.40 | 85.50 | 84.76 | 84.87 | 621,366 | -0.21(-0.24%) |
Jan 04, 2022 | 85.27 | 85.94 | 85.03 | 85.08 | 704,447 | +0.07(+0.08%) |
Jan 03, 2022 | 85.03 | 85.40 | 84.93 | 85.01 | 1,052,537 | +0.02(+0.02%) |
Dec 31, 2021 | 84.81 | 85.18 | 84.81 | 84.99 | 232,899 | +0.23(+0.27%) |
Dec 30, 2021 | 85.11 | 85.19 | 84.61 | 84.76 | 207,266 | -0.39(-0.46%) |
Dec 29, 2021 | 84.72 | 85.33 | 84.54 | 85.16 | 308,403 | +0.42(+0.50%) |
Dec 28, 2021 | 84.80 | 84.99 | 84.57 | 84.73 | 284,977 | -0.13(-0.15%) |
Dec 27, 2021 | 84.62 | 85.03 | 84.37 | 84.86 | 373,231 | +0.37(+0.44%) |
Dec 23, 2021 | 84.54 | 84.70 | 84.34 | 84.49 | 257,313 | -0.04(-0.05%) |
Dec 22, 2021 | 84.71 | 84.80 | 84.01 | 84.53 | 447,161 | +0.05(+0.06%) |
Dec 21, 2021 | 84.80 | 84.99 | 84.29 | 84.48 | 295,064 | -0.30(-0.36%) |
Dec 20, 2021 | 84.10 | 84.91 | 83.68 | 84.78 | 803,102 | +0.77(+0.91%) |
Dec 17, 2021 | 84.37 | 84.91 | 84.02 | 84.02 | 1,674,058 | -0.44(-0.52%) |
Dec 16, 2021 | 84.70 | 84.90 | 84.17 | 84.46 | 864,784 | -0.24(-0.28%) |
Dec 15, 2021 | 84.96 | 85.18 | 84.24 | 84.70 | 1,466,938 | -0.18(-0.21%) |
Dec 14, 2021 | 84.67 | 85.07 | 84.52 | 84.87 | 2,360,988 | +0.24(+0.28%) |
Dec 13, 2021 | 84.06 | 84.74 | 83.88 | 84.64 | 5,846,975 | +0.48(+0.57%) |
Dec 10, 2021 | 83.60 | 84.38 | 83.25 | 84.16 | 122,747 | +0.69(+0.82%) |
Dec 09, 2021 | 83.59 | 84.63 | 83.15 | 83.47 | 102,259 | -0.65(-0.77%) |
Dec 08, 2021 | 83.73 | 85.45 | 83.04 | 84.12 | 141,064 | +0.72(+0.86%) |
Dec 07, 2021 | 84.10 | 84.52 | 83.33 | 83.40 | 102,698 | +0.29(+0.34%) |
Dec 06, 2021 | 83.67 | 84.82 | 82.91 | 83.11 | 291,945 | +0.51(+0.62%) |
Dec 03, 2021 | 83.11 | 83.60 | 81.76 | 82.60 | 182,828 | -0.15(-0.18%) |
Dec 02, 2021 | 82.24 | 83.36 | 81.28 | 82.75 | 422,296 | +0.99(+1.21%) |
Dec 01, 2021 | 83.77 | 84.82 | 81.68 | 81.76 | 457,832 | -0.31(-0.38%) |
Nov 30, 2021 | 82.31 | 83.21 | 81.19 | 82.07 | 306,525 | -0.82(-0.98%) |
Nov 29, 2021 | 84.65 | 85.50 | 82.63 | 82.89 | 416,707 | -0.92(-1.10%) |
Nov 26, 2021 | 83.05 | 84.42 | 81.69 | 83.81 | 234,903 | -1.24(-1.46%) |
Nov 24, 2021 | 84.90 | 86.12 | 84.89 | 85.05 | 264,284 | -0.60(-0.70%) |
Nov 23, 2021 | 80.73 | 85.85 | 80.59 | 85.65 | 850,005 | +5.25(+6.53%) |
Nov 22, 2021 | 78.82 | 81.01 | 78.82 | 80.40 | 380,040 | +0.06(+0.07%) |
Nov 19, 2021 | 79.27 | 87.02 | 78.02 | 80.34 | 739,812 | +1.07(+1.35%) |
Nov 18, 2021 | 78.99 | 79.22 | 77.86 | 79.27 | 208,150 | +0.52(+0.66%) |
Nov 17, 2021 | 78.61 | 78.86 | 77.65 | 78.75 | 277,135 | +0.21(+0.26%) |
Nov 16, 2021 | 78.29 | 79.40 | 78.00 | 78.54 | 274,829 | +0.26(+0.33%) |
Nov 15, 2021 | 79.25 | 79.48 | 78.01 | 78.29 | 206,220 | -0.61(-0.77%) |
Nov 12, 2021 | 78.62 | 79.09 | 78.00 | 78.90 | 160,652 | +0.38(+0.49%) |
Nov 11, 2021 | 78.88 | 79.55 | 78.27 | 78.51 | 271,857 | +0.87(+1.13%) |
Nov 10, 2021 | 78.06 | 77.64 | 336,895 | -0.46(-0.59%) | ||
Nov 09, 2021 | 78.08 | 79.02 | 77.87 | 78.10 | 183,340 | +0.07(+0.09%) |
Nov 08, 2021 | 77.31 | 78.40 | 77.08 | 78.03 | 394,433 | +0.66(+0.85%) |
Nov 05, 2021 | 76.34 | 77.66 | 76.24 | 77.37 | 355,935 | +1.95(+2.58%) |
Nov 04, 2021 | 76.49 | 76.90 | 74.94 | 75.43 | 174,610 | -0.69(-0.90%) |
Nov 03, 2021 | 76.07 | 77.16 | 75.68 | 76.12 | 211,391 | -0.21(-0.27%) |
Nov 02, 2021 | 75.19 | 76.38 | 74.60 | 76.32 | 144,322 | +1.24(+1.65%) |