Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 88.15 | 88.30 | 88.14 | 88.30 | 0 | +0.57(+0.65%) |
Jan 30, 2022 | 87.45 | 87.83 | 87.44 | 87.73 | 0 | +0.44(+0.50%) |
Jan 29, 2022 | 87.50 | 88.84 | 86.44 | 87.29 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 87.50 | 88.84 | 86.44 | 87.29 | 0 | +0.47(+0.54%) |
Jan 27, 2022 | 86.82 | 0 | -0.56(-0.64%) | |||
Jan 26, 2022 | 87.15 | 87.40 | 87.08 | 87.38 | 0 | +2.11(+2.47%) |
Jan 25, 2022 | 85.26 | 85.34 | 85.11 | 85.27 | 0 | +1.23(+1.46%) |
Jan 24, 2022 | 84.15 | 84.20 | 84.01 | 84.04 | 0 | -1.26(-1.48%) |
Jan 23, 2022 | 84.91 | 85.34 | 84.75 | 85.30 | 0 | +0.47(+0.55%) |
Jan 22, 2022 | 84.57 | 85.56 | 82.78 | 84.83 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 84.57 | 85.56 | 82.78 | 84.83 | 0 | -0.31(-0.36%) |
Jan 20, 2022 | 85.14 | 0 | -1.12(-1.30%) | |||
Jan 19, 2022 | 86.23 | 86.27 | 86.23 | 86.26 | 0 | -0.58(-0.67%) |
Jan 18, 2022 | 86.61 | 86.97 | 86.49 | 86.84 | 0 | +2.61(+3.10%) |
Jan 17, 2022 | 84.32 | 84.78 | 83.50 | 84.23 | 0 | -0.25(-0.30%) |
Jan 16, 2022 | 84.32 | 84.78 | 84.31 | 84.48 | 0 | +0.21(+0.25%) |
Jan 15, 2022 | 81.73 | 84.45 | 81.58 | 84.27 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 81.73 | 84.45 | 81.58 | 84.27 | 0 | +0.45(+0.54%) |
Jan 13, 2022 | 83.82 | 0 | +1.02(+1.23%) | |||
Jan 12, 2022 | 82.82 | 82.90 | 82.78 | 82.80 | 0 | +1.50(+1.85%) |
Jan 11, 2022 | 81.38 | 81.41 | 81.21 | 81.30 | 0 | +2.79(+3.55%) |
Jan 10, 2022 | 78.42 | 78.52 | 78.40 | 78.51 | 0 | +0.01(+0.01%) |
Jan 09, 2022 | 78.88 | 79.10 | 78.44 | 78.50 | 0 | -0.44(-0.56%) |
Jan 08, 2022 | 79.62 | 80.47 | 78.52 | 78.94 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 79.62 | 80.47 | 78.52 | 78.94 | 0 | +0.04(+0.05%) |
Jan 06, 2022 | 78.90 | 0 | +1.75(+2.27%) | |||
Jan 05, 2022 | 77.24 | 77.24 | 77.04 | 77.15 | 0 | +0.06(+0.08%) |
Jan 04, 2022 | 77.18 | 77.21 | 77.08 | 77.09 | 0 | +1.15(+1.51%) |
Jan 03, 2022 | 76.02 | 76.04 | 75.88 | 75.94 | 0 | +0.12(+0.16%) |
Jan 02, 2022 | 75.69 | 75.93 | 75.58 | 75.82 | 0 | +0.37(+0.49%) |
Jan 01, 2022 | 76.66 | 77.08 | 74.95 | 75.45 | 0 | +0.00(+0.00%) |
Dec 31, 2021 | 76.66 | 77.08 | 74.95 | 75.45 | 0 | +0.24(+0.32%) |
Dec 30, 2021 | 75.21 | 0 | -1.27(-1.66%) | |||
Dec 29, 2021 | 76.58 | 76.61 | 76.45 | 76.48 | 0 | +0.40(+0.53%) |
Dec 28, 2021 | 76.04 | 76.12 | 75.98 | 76.08 | 0 | +0.21(+0.28%) |
Dec 27, 2021 | 75.97 | 76.03 | 75.79 | 75.87 | 0 | +2.57(+3.51%) |
Dec 26, 2021 | 73.38 | 73.48 | 73.07 | 73.30 | 0 | -0.46(-0.62%) |
Dec 24, 2021 | 73.03 | 73.95 | 72.27 | 73.76 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 73.03 | 73.95 | 72.27 | 73.76 | 0 | -0.03(-0.04%) |
Dec 22, 2021 | 73.79 | 0 | +2.59(+3.64%) | |||
Dec 21, 2021 | 71.27 | 71.34 | 71.19 | 71.20 | 0 | +2.97(+4.35%) |
Dec 20, 2021 | 68.23 | 0 | -0.95(-1.37%) | |||
Dec 19, 2021 | 70.07 | 70.07 | 68.96 | 69.18 | 0 | -1.11(-1.58%) |
Dec 18, 2021 | 71.92 | 72.26 | 69.89 | 70.29 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 71.92 | 72.26 | 69.89 | 70.29 | 0 | -0.57(-0.80%) |
Dec 16, 2021 | 70.86 | 0 | -0.84(-1.17%) | |||
Dec 15, 2021 | 71.48 | 71.73 | 71.48 | 71.70 | 0 | +1.43(+2.04%) |
Dec 14, 2021 | 70.35 | 70.36 | 70.15 | 70.27 | 0 | -0.95(-1.33%) |
Dec 13, 2021 | 71.12 | 71.29 | 71.11 | 71.22 | 0 | -1.09(-1.51%) |
Dec 12, 2021 | 72.04 | 72.35 | 72.01 | 72.31 | 0 | +0.35(+0.49%) |
Dec 11, 2021 | 70.68 | 72.33 | 70.32 | 71.96 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 70.68 | 72.33 | 70.32 | 71.96 | 0 | +0.29(+0.40%) |
Dec 09, 2021 | 71.67 | 0 | -0.98(-1.35%) | |||
Dec 08, 2021 | 72.52 | 72.65 | 72.52 | 72.65 | 0 | +0.78(+1.09%) |
Dec 07, 2021 | 71.86 | 71.99 | 71.73 | 71.87 | 0 | +2.07(+2.97%) |
Dec 06, 2021 | 69.72 | 69.95 | 69.52 | 69.80 | 0 | +2.36(+3.50%) |
Dec 05, 2021 | 67.02 | 67.66 | 66.72 | 67.44 | 0 | +1.22(+1.84%) |
Dec 04, 2021 | 67.50 | 69.22 | 65.60 | 66.22 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 67.50 | 69.22 | 65.60 | 66.22 | 0 | -0.04(-0.06%) |
Dec 02, 2021 | 66.26 | 0 | -0.13(-0.20%) | |||
Dec 01, 2021 | 65.63 | 66.95 | 65.58 | 66.39 | 0 | -0.61(-0.91%) |
Nov 30, 2021 | 67.01 | 67.25 | 66.93 | 67.00 | 0 | -3.81(-5.38%) |
Nov 29, 2021 | 70.04 | 70.82 | 70.03 | 70.81 | 0 | +0.58(+0.83%) |
Nov 28, 2021 | 69.23 | 71.73 | 69.20 | 70.23 | 0 | +2.06(+3.02%) |
Nov 27, 2021 | 78.34 | 78.65 | 67.40 | 68.17 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 78.34 | 78.65 | 67.40 | 68.17 | 0 | +0.02(+0.03%) |
Nov 25, 2021 | 68.15 | 0 | -10.24(-13.06%) | |||
Nov 24, 2021 | 78.34 | 78.42 | 78.30 | 78.39 | 0 | +0.00(+0.00%) |
Nov 23, 2021 | 78.48 | 78.49 | 78.33 | 78.39 | 0 | +1.97(+2.58%) |
Nov 22, 2021 | 76.46 | 76.48 | 76.32 | 76.42 | 0 | +1.24(+1.65%) |
Nov 21, 2021 | 75.75 | 75.82 | 74.76 | 75.18 | 0 | -0.50(-0.66%) |
Nov 20, 2021 | 78.29 | 79.33 | 75.09 | 75.68 | 0 | -0.43(-0.56%) |
Nov 19, 2021 | 78.76 | 79.92 | 75.37 | 76.11 | 0 | +0.17(+0.22%) |
Nov 18, 2021 | 75.94 | 0 | -2.43(-3.10%) | |||
Nov 17, 2021 | 78.34 | 78.44 | 78.22 | 78.37 | 0 | -2.10(-2.61%) |
Nov 16, 2021 | 80.54 | 80.69 | 80.46 | 80.47 | 0 | -0.39(-0.48%) |
Nov 15, 2021 | 80.93 | 80.96 | 80.86 | 80.86 | 0 | -0.27(-0.33%) |
Nov 14, 2021 | 80.66 | 81.20 | 80.60 | 81.13 | 0 | +0.44(+0.55%) |
Nov 13, 2021 | 81.21 | 81.62 | 79.78 | 80.69 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 81.21 | 81.62 | 79.78 | 80.69 | 0 | -0.10(-0.12%) |
Nov 11, 2021 | 80.79 | 0 | -0.74(-0.91%) | |||
Nov 10, 2021 | 81.41 | 81.56 | 81.39 | 81.53 | 0 | -3.23(-3.81%) |
Nov 09, 2021 | 84.53 | 84.97 | 84.48 | 84.76 | 0 | +2.68(+3.27%) |
Nov 08, 2021 | 82.16 | 82.19 | 82.06 | 82.08 | 0 | +0.40(+0.49%) |
Nov 07, 2021 | 81.13 | 81.76 | 81.05 | 81.68 | 0 | +0.51(+0.63%) |
Nov 06, 2021 | 79.37 | 81.80 | 78.96 | 81.17 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 79.37 | 81.80 | 78.96 | 81.17 | 0 | -0.10(-0.12%) |
Nov 04, 2021 | 81.27 | 0 | +0.87(+1.08%) | |||
Nov 03, 2021 | 80.18 | 80.41 | 80.13 | 80.40 | 0 | -2.43(-2.93%) |
Nov 02, 2021 | 83.07 | 83.08 | 82.56 | 82.83 | 0 | -1.07(-1.28%) |