Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 78.67 | 80.61 | 76.97 | 80.56 | 1,503,463 | +1.34(+1.70%) |
Jan 27, 2022 | 80.83 | 81.74 | 79.01 | 79.21 | 1,474,341 | -1.18(-1.47%) |
Jan 26, 2022 | 84.16 | 86.17 | 79.29 | 80.39 | 2,672,164 | -5.18(-6.06%) |
Jan 25, 2022 | 86.79 | 86.89 | 83.77 | 85.58 | 1,158,296 | -1.64(-1.88%) |
Jan 24, 2022 | 84.75 | 87.31 | 83.81 | 87.22 | 1,427,737 | +1.33(+1.55%) |
Jan 21, 2022 | 88.02 | 88.02 | 85.71 | 85.88 | 1,416,187 | -2.00(-2.27%) |
Jan 20, 2022 | 88.83 | 89.97 | 87.55 | 87.88 | 861,412 | -0.88(-0.99%) |
Jan 19, 2022 | 89.74 | 90.16 | 88.44 | 88.76 | 740,891 | -0.90(-1.00%) |
Jan 18, 2022 | 89.16 | 90.08 | 88.30 | 89.65 | 924,101 | +0.01(+0.01%) |
Jan 14, 2022 | 89.64 | 0 | -1.70(-1.86%) | |||
Jan 13, 2022 | 91.95 | 92.27 | 91.16 | 91.34 | 1,187,155 | -0.62(-0.67%) |
Jan 12, 2022 | 91.29 | 92.02 | 90.48 | 91.96 | 983,706 | +1.31(+1.44%) |
Jan 11, 2022 | 90.69 | 90.94 | 89.92 | 90.65 | 1,166,885 | -0.13(-0.15%) |
Jan 10, 2022 | 91.13 | 91.63 | 89.83 | 90.79 | 1,145,807 | -1.24(-1.34%) |
Jan 07, 2022 | 92.36 | 92.79 | 91.37 | 92.02 | 664,622 | -0.33(-0.36%) |
Jan 06, 2022 | 92.51 | 92.94 | 91.59 | 92.36 | 636,930 | -0.15(-0.16%) |
Jan 05, 2022 | 93.39 | 94.67 | 92.36 | 92.51 | 1,057,627 | -0.54(-0.58%) |
Jan 04, 2022 | 91.76 | 94.33 | 91.62 | 93.05 | 1,712,266 | +1.57(+1.71%) |
Jan 03, 2022 | 91.52 | 92.11 | 90.34 | 91.48 | 756,329 | +0.35(+0.38%) |
Dec 31, 2021 | 90.33 | 91.25 | 90.29 | 91.13 | 448,618 | +0.68(+0.75%) |
Dec 30, 2021 | 89.32 | 90.84 | 89.32 | 90.45 | 485,329 | +1.35(+1.52%) |
Dec 29, 2021 | 88.63 | 89.28 | 88.40 | 89.10 | 391,967 | +0.70(+0.79%) |
Dec 28, 2021 | 89.02 | 89.67 | 88.08 | 88.40 | 423,703 | -0.54(-0.60%) |
Dec 27, 2021 | 87.84 | 89.00 | 87.23 | 88.94 | 466,610 | +1.26(+1.44%) |
Dec 23, 2021 | 86.51 | 88.08 | 86.18 | 87.67 | 616,883 | +1.16(+1.35%) |
Dec 22, 2021 | 86.66 | 87.12 | 85.90 | 86.51 | 840,616 | +0.09(+0.10%) |
Dec 21, 2021 | 86.75 | 87.40 | 86.11 | 86.42 | 1,025,710 | +0.49(+0.57%) |
Dec 20, 2021 | 87.62 | 87.73 | 85.15 | 85.93 | 970,495 | -2.58(-2.91%) |
Dec 17, 2021 | 89.97 | 90.18 | 88.36 | 88.51 | 1,779,936 | -2.14(-2.36%) |
Dec 16, 2021 | 91.23 | 92.03 | 90.55 | 90.65 | 943,472 | -0.14(-0.16%) |
Dec 15, 2021 | 89.84 | 91.03 | 89.10 | 90.79 | 906,483 | +0.90(+1.00%) |
Dec 14, 2021 | 89.75 | 90.42 | 89.06 | 89.89 | 1,165,750 | -0.16(-0.18%) |
Dec 13, 2021 | 90.09 | 90.43 | 89.31 | 90.05 | 867,739 | -0.21(-0.24%) |
Dec 10, 2021 | 90.35 | 91.46 | 89.76 | 90.27 | 720,483 | +0.37(+0.41%) |
Dec 09, 2021 | 90.33 | 90.65 | 89.63 | 89.90 | 608,144 | -0.47(-0.52%) |
Dec 08, 2021 | 89.89 | 90.59 | 89.48 | 90.37 | 626,709 | +0.73(+0.82%) |
Dec 07, 2021 | 89.15 | 89.99 | 88.66 | 89.63 | 815,719 | +1.33(+1.51%) |
Dec 06, 2021 | 88.17 | 89.62 | 88.04 | 88.30 | 841,848 | +0.22(+0.25%) |
Dec 03, 2021 | 88.77 | 88.80 | 87.22 | 88.08 | 836,184 | -0.27(-0.30%) |
Dec 02, 2021 | 86.76 | 88.68 | 86.19 | 88.34 | 923,398 | +1.80(+2.08%) |
Dec 01, 2021 | 87.36 | 89.11 | 86.48 | 86.55 | 869,641 | -0.22(-0.26%) |
Nov 30, 2021 | 88.04 | 88.43 | 86.29 | 86.77 | 1,724,313 | -1.99(-2.24%) |
Nov 29, 2021 | 88.85 | 89.50 | 87.64 | 88.76 | 570,832 | +0.34(+0.38%) |
Nov 26, 2021 | 87.97 | 89.16 | 87.50 | 88.42 | 677,797 | -0.60(-0.67%) |
Nov 24, 2021 | 88.62 | 89.16 | 87.88 | 89.02 | 438,993 | -0.07(-0.08%) |
Nov 23, 2021 | 89.88 | 90.36 | 88.28 | 89.09 | 675,307 | -0.83(-0.93%) |
Nov 22, 2021 | 90.02 | 90.61 | 89.36 | 89.92 | 646,061 | -0.04(-0.05%) |
Nov 19, 2021 | 89.54 | 90.07 | 88.91 | 89.97 | 709,160 | +0.58(+0.65%) |
Nov 18, 2021 | 90.32 | 89.45 | 88.54 | 89.38 | 602,513 | -0.79(-0.87%) |
Nov 17, 2021 | 88.65 | 90.47 | 88.65 | 90.17 | 735,521 | +1.16(+1.30%) |
Nov 16, 2021 | 88.72 | 90.08 | 88.72 | 89.02 | 702,436 | +0.30(+0.33%) |
Nov 15, 2021 | 88.42 | 89.34 | 88.04 | 88.72 | 685,597 | +0.80(+0.91%) |
Nov 12, 2021 | 88.33 | 88.33 | 87.18 | 87.92 | 745,177 | -0.02(-0.02%) |
Nov 11, 2021 | 87.38 | 88.43 | 86.71 | 87.94 | 548,229 | +0.51(+0.58%) |
Nov 10, 2021 | 87.38 | 87.43 | 632,615 | +0.01(+0.01%) | ||
Nov 09, 2021 | 87.04 | 87.73 | 86.67 | 87.42 | 562,933 | +0.39(+0.45%) |
Nov 08, 2021 | 85.95 | 87.25 | 85.06 | 87.03 | 669,401 | +1.07(+1.25%) |
Nov 05, 2021 | 85.18 | 86.12 | 85.08 | 85.95 | 756,065 | +1.06(+1.24%) |
Nov 04, 2021 | 84.04 | 85.09 | 83.64 | 84.90 | 702,862 | +1.14(+1.36%) |
Nov 03, 2021 | 83.60 | 84.84 | 82.99 | 83.76 | 863,694 | +0.09(+0.11%) |
Nov 02, 2021 | 85.24 | 85.29 | 82.44 | 83.67 | 1,066,573 | -1.34(-1.58%) |