Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.73 | 79.37 | 79.02 | 1,054,939 | +2.29(+2.98%) | |
Jan 28, 2022 | 73.21 | 76.77 | 73.13 | 76.73 | 739,830 | +4.28(+5.91%) |
Jan 27, 2022 | 75.46 | 76.70 | 72.28 | 72.45 | 802,647 | -3.06(-4.05%) |
Jan 26, 2022 | 75.36 | 78.17 | 75.03 | 75.51 | 763,276 | -0.42(-0.55%) |
Jan 25, 2022 | 74.76 | 76.68 | 74.24 | 75.93 | 889,209 | +0.07(+0.09%) |
Jan 24, 2022 | 74.40 | 76.17 | 72.74 | 75.86 | 1,301,206 | +0.76(+1.01%) |
Jan 21, 2022 | 72.94 | 75.84 | 72.83 | 75.10 | 1,230,481 | +2.30(+3.16%) |
Jan 20, 2022 | 73.04 | 75.81 | 72.68 | 72.80 | 960,308 | -0.03(-0.04%) |
Jan 19, 2022 | 75.60 | 76.10 | 72.59 | 72.83 | 741,058 | -1.67(-2.24%) |
Jan 18, 2022 | 75.41 | 76.58 | 74.29 | 74.50 | 1,046,453 | -3.86(-4.93%) |
Jan 14, 2022 | 78.36 | 0 | -0.86(-1.09%) | |||
Jan 13, 2022 | 77.03 | 81.06 | 74.32 | 79.22 | 1,516,312 | +2.73(+3.57%) |
Jan 12, 2022 | 75.12 | 77.49 | 74.76 | 76.49 | 914,207 | +1.04(+1.38%) |
Jan 11, 2022 | 76.12 | 77.50 | 74.96 | 75.45 | 903,814 | -0.99(-1.30%) |
Jan 10, 2022 | 74.76 | 76.48 | 71.88 | 76.44 | 1,560,019 | +1.12(+1.49%) |
Jan 07, 2022 | 80.45 | 80.79 | 75.16 | 75.32 | 2,262,445 | -7.21(-8.74%) |
Jan 06, 2022 | 83.21 | 84.43 | 82.00 | 82.53 | 952,090 | -0.72(-0.86%) |
Jan 05, 2022 | 86.16 | 88.09 | 83.05 | 83.25 | 805,189 | -3.44(-3.97%) |
Jan 04, 2022 | 87.97 | 88.58 | 86.01 | 86.69 | 517,966 | -1.78(-2.01%) |
Jan 03, 2022 | 85.90 | 89.16 | 84.06 | 88.47 | 712,047 | +3.30(+3.87%) |
Dec 31, 2021 | 84.97 | 86.16 | 84.71 | 85.17 | 648,373 | +0.54(+0.64%) |
Dec 30, 2021 | 83.90 | 85.33 | 83.40 | 84.63 | 585,283 | +0.38(+0.45%) |
Dec 29, 2021 | 84.75 | 85.32 | 83.65 | 84.25 | 384,794 | -0.48(-0.57%) |
Dec 28, 2021 | 84.21 | 85.73 | 83.79 | 84.73 | 370,996 | +0.24(+0.28%) |
Dec 27, 2021 | 85.02 | 85.02 | 83.61 | 84.49 | 539,100 | -0.60(-0.71%) |
Dec 23, 2021 | 85.47 | 86.12 | 83.52 | 85.09 | 527,132 | +0.18(+0.21%) |
Dec 22, 2021 | 85.08 | 86.07 | 84.37 | 84.91 | 551,049 | +0.24(+0.28%) |
Dec 21, 2021 | 84.39 | 85.10 | 83.10 | 84.67 | 1,064,034 | -0.60(-0.70%) |
Dec 20, 2021 | 85.27 | 87.86 | 83.75 | 85.27 | 870,138 | -1.36(-1.57%) |
Dec 17, 2021 | 84.29 | 87.67 | 83.27 | 86.63 | 1,413,702 | +2.20(+2.61%) |
Dec 16, 2021 | 84.38 | 85.63 | 82.93 | 84.43 | 477,359 | -0.23(-0.27%) |
Dec 15, 2021 | 82.34 | 84.83 | 82.08 | 84.66 | 794,039 | +1.95(+2.36%) |
Dec 14, 2021 | 81.06 | 84.10 | 81.06 | 82.71 | 756,443 | +0.30(+0.36%) |
Dec 13, 2021 | 79.37 | 83.60 | 79.35 | 82.41 | 843,848 | +2.51(+3.14%) |
Dec 10, 2021 | 81.60 | 82.65 | 79.33 | 79.90 | 1,056,251 | -1.72(-2.11%) |
Dec 09, 2021 | 83.13 | 84.49 | 81.28 | 81.62 | 1,089,698 | -2.64(-3.13%) |
Dec 08, 2021 | 85.00 | 86.00 | 82.20 | 84.26 | 922,427 | +2.01(+2.44%) |
Dec 07, 2021 | 80.69 | 82.98 | 80.69 | 82.25 | 980,245 | +1.56(+1.93%) |
Dec 06, 2021 | 79.04 | 81.51 | 78.31 | 80.69 | 860,758 | +1.01(+1.27%) |
Dec 03, 2021 | 81.00 | 81.40 | 79.01 | 79.68 | 971,455 | -0.96(-1.19%) |
Dec 02, 2021 | 80.79 | 83.31 | 79.64 | 80.64 | 799,323 | -0.15(-0.19%) |
Dec 01, 2021 | 80.79 | 85.45 | 79.89 | 80.79 | 983,254 | -2.46(-2.95%) |
Nov 30, 2021 | 84.58 | 85.93 | 83.66 | 83.25 | 2,994,481 | -1.49(-1.76%) |
Nov 29, 2021 | 87.74 | 88.88 | 84.66 | 84.74 | 831,180 | -2.24(-2.58%) |
Nov 26, 2021 | 87.80 | 88.40 | 86.13 | 86.98 | 510,431 | -0.88(-1.00%) |
Nov 24, 2021 | 87.13 | 88.08 | 85.58 | 87.86 | 577,480 | +0.78(+0.90%) |
Nov 23, 2021 | 85.43 | 87.30 | 84.50 | 87.08 | 685,961 | +1.08(+1.26%) |
Nov 22, 2021 | 86.24 | 87.50 | 84.53 | 86.00 | 693,880 | -0.02(-0.02%) |
Nov 19, 2021 | 86.34 | 87.66 | 85.62 | 86.02 | 763,049 | -1.49(-1.70%) |
Nov 18, 2021 | 89.99 | 87.80 | 87.25 | 87.51 | 828,377 | -2.09(-2.33%) |
Nov 17, 2021 | 90.91 | 90.91 | 88.55 | 89.60 | 871,336 | +1.33(+1.51%) |
Nov 16, 2021 | 87.86 | 89.48 | 87.64 | 88.27 | 838,869 | +0.49(+0.56%) |
Nov 15, 2021 | 88.28 | 89.06 | 87.50 | 87.78 | 691,439 | -0.22(-0.25%) |
Nov 12, 2021 | 89.23 | 89.97 | 87.47 | 88.00 | 1,057,575 | -1.23(-1.38%) |
Nov 11, 2021 | 92.42 | 92.48 | 88.91 | 89.23 | 671,054 | -2.64(-2.87%) |
Nov 10, 2021 | 92.04 | 91.87 | 427,990 | -0.20(-0.22%) | ||
Nov 09, 2021 | 93.35 | 93.90 | 91.50 | 92.07 | 413,695 | -1.50(-1.60%) |
Nov 08, 2021 | 93.13 | 93.93 | 92.02 | 93.57 | 759,570 | +0.36(+0.39%) |
Nov 05, 2021 | 92.69 | 95.22 | 91.28 | 93.21 | 1,026,382 | +0.45(+0.49%) |
Nov 04, 2021 | 93.45 | 93.69 | 90.74 | 92.76 | 1,090,369 | -0.68(-0.73%) |
Nov 03, 2021 | 94.37 | 96.35 | 93.23 | 93.44 | 914,655 | -2.14(-2.24%) |
Nov 02, 2021 | 97.48 | 99.00 | 91.99 | 95.58 | 2,818,254 | -10.64(-10.02%) |