Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 80.34 | 80.39 | 80.34 | 80.37 | 4,876,192 | +0.03(+0.04%) |
Jan 27, 2022 | 80.34 | 80.38 | 80.32 | 80.34 | 7,953,836 | -0.07(-0.08%) |
Jan 26, 2022 | 80.56 | 80.59 | 80.39 | 80.41 | 11,499,147 | -0.14(-0.18%) |
Jan 25, 2022 | 80.60 | 80.61 | 80.55 | 80.55 | 4,922,631 | -0.04(-0.05%) |
Jan 24, 2022 | 80.58 | 80.64 | 80.56 | 80.59 | 8,282,448 | +0.05(+0.06%) |
Jan 21, 2022 | 80.56 | 80.58 | 80.53 | 80.54 | 5,626,275 | +0.07(+0.08%) |
Jan 20, 2022 | 80.48 | 80.49 | 80.46 | 80.47 | 2,919,847 | -0.02(-0.02%) |
Jan 19, 2022 | 80.48 | 80.53 | 80.48 | 80.49 | 3,967,486 | +0.04(+0.05%) |
Jan 18, 2022 | 80.50 | 80.51 | 80.44 | 80.45 | 3,445,072 | -0.12(-0.15%) |
Jan 14, 2022 | 80.58 | 0 | -0.10(-0.13%) | |||
Jan 13, 2022 | 80.66 | 80.69 | 80.65 | 80.68 | 3,952,219 | +0.04(+0.05%) |
Jan 12, 2022 | 80.68 | 80.68 | 80.64 | 80.64 | 7,701,582 | -0.03(-0.04%) |
Jan 11, 2022 | 80.60 | 80.67 | 80.60 | 80.67 | 16,773,965 | +0.03(+0.04%) |
Jan 10, 2022 | 80.66 | 80.68 | 80.64 | 80.64 | 4,595,171 | -0.05(-0.06%) |
Jan 07, 2022 | 80.68 | 80.72 | 80.66 | 80.69 | 2,809,614 | -0.02(-0.02%) |
Jan 06, 2022 | 80.73 | 80.74 | 80.69 | 80.71 | 3,727,892 | -0.07(-0.08%) |
Jan 05, 2022 | 80.85 | 80.85 | 80.77 | 80.78 | 3,014,391 | -0.10(-0.13%) |
Jan 04, 2022 | 80.83 | 80.88 | 80.83 | 80.88 | 2,916,661 | -0.02(-0.02%) |
Jan 03, 2022 | 80.84 | 80.90 | 80.81 | 80.90 | 5,603,901 | -0.04(-0.05%) |
Dec 31, 2021 | 80.95 | 80.95 | 80.90 | 80.94 | 2,800,505 | +0.00(+0.00%) |
Dec 30, 2021 | 80.90 | 80.94 | 80.89 | 80.94 | 1,711,383 | +0.05(+0.06%) |
Dec 29, 2021 | 80.89 | 80.91 | 80.88 | 80.89 | 3,287,589 | -0.01(-0.01%) |
Dec 28, 2021 | 80.90 | 80.92 | 80.89 | 80.90 | 3,662,346 | +0.00(+0.00%) |
Dec 27, 2021 | 80.88 | 80.90 | 80.87 | 80.90 | 2,400,131 | -0.03(-0.04%) |
Dec 23, 2021 | 80.94 | 80.94 | 80.91 | 80.93 | 2,029,292 | -0.01(-0.01%) |
Dec 22, 2021 | 80.95 | 80.95 | 80.92 | 80.94 | 3,938,451 | -0.01(-0.01%) |
Dec 21, 2021 | 80.95 | 80.96 | 80.92 | 80.95 | 2,147,515 | -0.05(-0.06%) |
Dec 20, 2021 | 81.02 | 81.05 | 80.99 | 80.99 | 5,423,099 | +0.02(+0.02%) |
Dec 17, 2021 | 81.00 | 81.03 | 80.95 | 80.97 | 2,599,478 | -0.04(-0.05%) |
Dec 16, 2021 | 80.96 | 81.01 | 80.96 | 81.01 | 2,667,338 | +0.06(+0.08%) |
Dec 15, 2021 | 80.91 | 80.95 | 80.84 | 80.95 | 6,195,141 | +0.03(+0.03%) |
Dec 14, 2021 | 80.92 | 80.95 | 80.92 | 80.92 | 4,156,725 | -0.05(-0.06%) |
Dec 13, 2021 | 80.92 | 80.99 | 80.91 | 80.97 | 2,737,593 | +0.05(+0.06%) |
Dec 10, 2021 | 80.91 | 80.98 | 80.89 | 80.92 | 1,960,746 | +0.04(+0.05%) |
Dec 09, 2021 | 80.90 | 80.93 | 80.88 | 80.88 | 1,933,977 | -0.03(-0.04%) |
Dec 08, 2021 | 80.86 | 80.91 | 80.85 | 80.91 | 2,533,914 | +0.03(+0.04%) |
Dec 07, 2021 | 80.92 | 80.93 | 80.88 | 80.88 | 4,434,624 | -0.10(-0.13%) |
Dec 06, 2021 | 81.02 | 81.03 | 80.97 | 80.99 | 4,373,252 | -0.07(-0.08%) |
Dec 03, 2021 | 80.97 | 81.07 | 80.95 | 81.05 | 3,099,370 | +0.05(+0.06%) |
Dec 02, 2021 | 81.04 | 81.05 | 80.98 | 81.00 | 4,353,645 | -0.10(-0.13%) |
Dec 01, 2021 | 81.03 | 81.11 | 80.98 | 81.11 | 10,621,125 | +0.01(+0.01%) |
Nov 30, 2021 | 81.21 | 81.26 | 81.19 | 81.10 | 6,726,445 | -0.07(-0.08%) |
Nov 29, 2021 | 81.12 | 81.16 | 81.10 | 81.16 | 3,985,838 | +0.04(+0.05%) |
Nov 26, 2021 | 81.14 | 81.19 | 81.13 | 81.13 | 3,007,126 | +0.16(+0.20%) |
Nov 24, 2021 | 80.96 | 80.98 | 80.94 | 80.97 | 1,706,735 | -0.02(-0.02%) |
Nov 23, 2021 | 80.99 | 81.01 | 80.98 | 80.99 | 3,059,620 | +0.00(+0.00%) |
Nov 22, 2021 | 80.99 | 81.02 | 80.97 | 80.99 | 3,307,450 | -0.09(-0.12%) |
Nov 19, 2021 | 81.16 | 81.18 | 81.08 | 81.08 | 2,952,547 | -0.02(-0.02%) |
Nov 18, 2021 | 81.09 | 81.11 | 81.08 | 81.10 | 1,714,073 | -0.01(-0.01%) |
Nov 17, 2021 | 81.07 | 81.11 | 81.06 | 81.11 | 1,529,491 | +0.03(+0.04%) |
Nov 16, 2021 | 81.06 | 81.09 | 80.99 | 81.08 | 1,822,135 | +0.00(+0.00%) |
Nov 15, 2021 | 81.10 | 81.10 | 81.05 | 81.08 | 2,574,269 | -0.01(-0.01%) |
Nov 12, 2021 | 81.09 | 81.11 | 81.06 | 81.09 | 3,326,744 | +0.07(+0.08%) |
Nov 11, 2021 | 81.06 | 81.07 | 81.02 | 81.02 | 1,945,497 | -0.09(-0.10%) |
Nov 10, 2021 | 81.13 | 81.08 | 81.11 | 5,693,762 | -0.13(-0.16%) | |
Nov 09, 2021 | 81.24 | 81.26 | 81.23 | 81.24 | 2,050,873 | +0.05(+0.06%) |
Nov 08, 2021 | 81.25 | 81.25 | 81.18 | 81.19 | 2,425,555 | -0.09(-0.12%) |
Nov 05, 2021 | 81.23 | 81.30 | 81.22 | 81.29 | 3,117,188 | +0.04(+0.05%) |
Nov 04, 2021 | 81.22 | 81.28 | 81.22 | 81.25 | 3,750,912 | +0.08(+0.09%) |
Nov 03, 2021 | 81.17 | 81.19 | 81.10 | 81.17 | 3,429,943 | -0.02(-0.02%) |
Nov 02, 2021 | 81.16 | 81.20 | 81.15 | 81.19 | 2,314,398 | +0.09(+0.10%) |