Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.64 | 86.95 | 86.82 | 3,929,591 | +1.17(+1.37%) | |
Jan 28, 2022 | 85.10 | 85.70 | 83.70 | 85.65 | 3,110,717 | +0.08(+0.09%) |
Jan 27, 2022 | 86.33 | 87.56 | 84.92 | 85.57 | 2,616,755 | +0.05(+0.06%) |
Jan 26, 2022 | 87.21 | 87.67 | 85.18 | 85.52 | 4,480,005 | -0.59(-0.69%) |
Jan 25, 2022 | 86.31 | 86.69 | 84.80 | 86.12 | 3,943,068 | -1.73(-1.97%) |
Jan 24, 2022 | 86.87 | 88.21 | 84.66 | 87.85 | 4,458,982 | -0.15(-0.17%) |
Jan 21, 2022 | 88.60 | 89.42 | 87.50 | 88.00 | 3,445,779 | -0.42(-0.48%) |
Jan 20, 2022 | 89.89 | 90.93 | 88.23 | 88.42 | 2,560,304 | -1.20(-1.34%) |
Jan 19, 2022 | 91.17 | 91.53 | 89.55 | 89.62 | 2,271,807 | -1.37(-1.50%) |
Jan 18, 2022 | 91.37 | 91.72 | 90.31 | 90.99 | 2,941,200 | -1.04(-1.13%) |
Jan 14, 2022 | 92.03 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.78 | 92.81 | 91.52 | 91.85 | 2,257,950 | +0.34(+0.37%) |
Jan 12, 2022 | 91.86 | 92.28 | 90.89 | 91.51 | 2,325,040 | +0.51(+0.56%) |
Jan 11, 2022 | 90.41 | 91.20 | 89.36 | 91.00 | 2,275,371 | +1.02(+1.13%) |
Jan 10, 2022 | 89.90 | 90.27 | 88.93 | 89.98 | 3,007,850 | -0.37(-0.41%) |
Jan 07, 2022 | 91.16 | 91.56 | 90.27 | 90.35 | 3,040,224 | -0.51(-0.56%) |
Jan 06, 2022 | 90.56 | 91.48 | 89.95 | 90.86 | 2,623,465 | +0.51(+0.56%) |
Jan 05, 2022 | 91.64 | 92.52 | 90.22 | 90.35 | 4,427,120 | -0.13(-0.15%) |
Jan 04, 2022 | 88.05 | 90.90 | 87.33 | 90.48 | 4,729,518 | +3.84(+4.44%) |
Jan 03, 2022 | 88.09 | 88.21 | 85.97 | 86.64 | 2,579,885 | -1.14(-1.30%) |
Dec 31, 2021 | 87.29 | 88.21 | 87.05 | 87.78 | 1,359,398 | +0.29(+0.33%) |
Dec 30, 2021 | 87.92 | 88.43 | 87.35 | 87.49 | 1,273,275 | -0.27(-0.31%) |
Dec 29, 2021 | 87.38 | 88.05 | 87.12 | 87.76 | 1,519,005 | +0.06(+0.06%) |
Dec 28, 2021 | 87.21 | 87.90 | 87.19 | 87.71 | 1,346,640 | +0.68(+0.78%) |
Dec 27, 2021 | 86.24 | 87.13 | 86.21 | 87.03 | 1,722,620 | +0.84(+0.98%) |
Dec 23, 2021 | 85.20 | 86.59 | 85.14 | 86.19 | 2,507,837 | +1.33(+1.57%) |
Dec 22, 2021 | 85.63 | 86.25 | 84.55 | 84.85 | 3,828,918 | -1.10(-1.27%) |
Dec 21, 2021 | 85.14 | 86.12 | 85.11 | 85.95 | 2,982,983 | +1.48(+1.76%) |
Dec 20, 2021 | 84.31 | 84.98 | 83.60 | 84.47 | 3,221,075 | -1.16(-1.36%) |
Dec 17, 2021 | 87.97 | 88.21 | 85.36 | 85.63 | 7,029,791 | -3.02(-3.41%) |
Dec 16, 2021 | 88.61 | 89.56 | 88.03 | 88.65 | 3,118,557 | +1.10(+1.25%) |
Dec 15, 2021 | 86.43 | 87.72 | 86.07 | 87.55 | 2,701,595 | +1.30(+1.51%) |
Dec 14, 2021 | 86.48 | 87.63 | 85.77 | 86.25 | 3,394,244 | -0.93(-1.06%) |
Dec 13, 2021 | 87.55 | 87.86 | 86.77 | 87.18 | 2,767,351 | -0.25(-0.28%) |
Dec 10, 2021 | 87.21 | 87.79 | 86.76 | 87.42 | 3,053,621 | +0.57(+0.65%) |
Dec 09, 2021 | 86.96 | 87.56 | 86.69 | 86.86 | 2,164,933 | -0.46(-0.53%) |
Dec 08, 2021 | 87.27 | 87.65 | 86.89 | 87.32 | 2,399,726 | +0.24(+0.27%) |
Dec 07, 2021 | 86.71 | 87.73 | 86.42 | 87.08 | 3,660,681 | +1.22(+1.42%) |
Dec 06, 2021 | 86.17 | 87.00 | 85.19 | 85.86 | 2,746,163 | +0.62(+0.73%) |
Dec 03, 2021 | 85.74 | 86.32 | 84.31 | 85.24 | 3,079,336 | -0.09(-0.11%) |
Dec 02, 2021 | 82.79 | 85.96 | 82.65 | 85.34 | 4,544,236 | +3.39(+4.14%) |
Dec 01, 2021 | 84.88 | 85.40 | 81.88 | 81.95 | 5,062,080 | -0.99(-1.20%) |
Nov 30, 2021 | 84.98 | 85.66 | 82.72 | 82.94 | 6,301,815 | -2.85(-3.32%) |
Nov 29, 2021 | 86.21 | 87.04 | 85.19 | 85.79 | 3,622,500 | +0.52(+0.61%) |
Nov 26, 2021 | 86.61 | 86.64 | 84.88 | 85.27 | 2,931,060 | -3.70(-4.16%) |
Nov 24, 2021 | 88.73 | 89.84 | 88.73 | 88.97 | 2,900,231 | -0.23(-0.25%) |
Nov 23, 2021 | 89.21 | 89.75 | 88.73 | 89.20 | 3,282,660 | +0.03(+0.03%) |
Nov 22, 2021 | 88.82 | 90.63 | 88.62 | 89.17 | 5,531,954 | +1.04(+1.18%) |
Nov 19, 2021 | 89.10 | 89.61 | 88.11 | 88.13 | 4,257,516 | -1.16(-1.30%) |
Nov 18, 2021 | 89.07 | 89.76 | 89.25 | 89.29 | 5,397,490 | +0.25(+0.28%) |
Nov 17, 2021 | 91.15 | 91.29 | 88.90 | 89.05 | 4,285,955 | -1.79(-1.97%) |
Nov 16, 2021 | 91.28 | 91.85 | 90.61 | 90.84 | 2,416,211 | -0.16(-0.18%) |
Nov 15, 2021 | 92.21 | 92.21 | 90.65 | 91.00 | 1,635,335 | -0.98(-1.07%) |
Nov 12, 2021 | 92.19 | 92.29 | 91.42 | 91.98 | 1,932,264 | +0.12(+0.13%) |
Nov 11, 2021 | 92.09 | 92.16 | 91.34 | 91.86 | 1,731,595 | +0.25(+0.27%) |
Nov 10, 2021 | 91.52 | 91.61 | 2,043,411 | -0.44(-0.48%) | ||
Nov 09, 2021 | 92.04 | 92.55 | 90.95 | 92.06 | 4,231,849 | +0.25(+0.27%) |
Nov 08, 2021 | 93.12 | 93.41 | 91.59 | 91.81 | 3,169,218 | -0.17(-0.18%) |
Nov 05, 2021 | 92.19 | 92.76 | 91.39 | 91.98 | 1,909,436 | +0.72(+0.79%) |
Nov 04, 2021 | 90.51 | 91.57 | 90.07 | 91.26 | 2,970,026 | +1.78(+1.98%) |
Nov 03, 2021 | 89.01 | 92.98 | 88.29 | 89.48 | 4,498,594 | -4.58(-4.87%) |
Nov 02, 2021 | 92.19 | 94.36 | 91.70 | 94.06 | 3,934,748 | +2.11(+2.30%) |