Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 78.92 | 81.75 | 81.75 | 127,756 | +1.99(+2.50%) | |
Jan 28, 2022 | 78.90 | 79.87 | 76.86 | 79.76 | 217,306 | +0.81(+1.03%) |
Jan 27, 2022 | 80.69 | 81.56 | 78.60 | 78.95 | 98,481 | -1.24(-1.55%) |
Jan 26, 2022 | 82.57 | 84.30 | 79.68 | 80.19 | 170,610 | -1.23(-1.51%) |
Jan 25, 2022 | 81.51 | 82.07 | 79.02 | 81.42 | 148,852 | -1.06(-1.29%) |
Jan 24, 2022 | 80.14 | 83.12 | 79.01 | 82.49 | 228,848 | +1.05(+1.30%) |
Jan 21, 2022 | 82.26 | 83.89 | 81.00 | 81.43 | 231,517 | -0.81(-0.99%) |
Jan 20, 2022 | 83.45 | 85.23 | 81.94 | 82.24 | 199,029 | -1.12(-1.35%) |
Jan 19, 2022 | 84.65 | 85.32 | 83.10 | 83.36 | 93,345 | -1.40(-1.65%) |
Jan 18, 2022 | 86.03 | 86.74 | 84.35 | 84.76 | 103,823 | -2.06(-2.37%) |
Jan 14, 2022 | 86.82 | 0 | +0.47(+0.54%) | |||
Jan 13, 2022 | 85.17 | 87.51 | 85.17 | 86.35 | 67,515 | +1.06(+1.25%) |
Jan 12, 2022 | 86.32 | 86.82 | 84.88 | 85.29 | 114,510 | -0.32(-0.38%) |
Jan 11, 2022 | 87.18 | 87.18 | 85.43 | 85.61 | 131,470 | -1.48(-1.70%) |
Jan 10, 2022 | 86.91 | 87.19 | 85.58 | 87.09 | 126,194 | -0.20(-0.22%) |
Jan 07, 2022 | 87.43 | 89.38 | 87.06 | 87.29 | 191,415 | +0.87(+1.01%) |
Jan 06, 2022 | 86.11 | 87.01 | 85.51 | 86.42 | 105,939 | +0.89(+1.04%) |
Jan 05, 2022 | 87.81 | 87.91 | 85.31 | 85.53 | 137,997 | -1.76(-2.01%) |
Jan 04, 2022 | 87.90 | 88.37 | 87.08 | 87.29 | 118,886 | -0.11(-0.12%) |
Jan 03, 2022 | 87.30 | 88.15 | 86.61 | 87.40 | 91,272 | +1.02(+1.18%) |
Dec 31, 2021 | 85.42 | 86.93 | 85.42 | 86.38 | 69,371 | +0.73(+0.86%) |
Dec 30, 2021 | 87.13 | 88.10 | 85.56 | 85.65 | 87,726 | -1.41(-1.62%) |
Dec 29, 2021 | 87.98 | 88.15 | 86.50 | 87.06 | 98,648 | -0.76(-0.87%) |
Dec 28, 2021 | 86.94 | 88.58 | 86.94 | 87.82 | 256,927 | +0.50(+0.57%) |
Dec 27, 2021 | 86.03 | 87.59 | 85.76 | 87.32 | 139,265 | +1.06(+1.23%) |
Dec 23, 2021 | 86.37 | 86.94 | 85.64 | 86.25 | 138,715 | +0.10(+0.11%) |
Dec 22, 2021 | 85.58 | 88.11 | 85.42 | 86.16 | 379,483 | +0.39(+0.45%) |
Dec 21, 2021 | 82.17 | 85.93 | 82.17 | 85.77 | 368,581 | +4.36(+5.36%) |
Dec 20, 2021 | 80.13 | 81.84 | 78.92 | 81.40 | 304,556 | +0.39(+0.48%) |
Dec 17, 2021 | 80.61 | 82.53 | 79.98 | 81.01 | 417,311 | -0.20(-0.25%) |
Dec 16, 2021 | 84.48 | 84.86 | 81.18 | 81.22 | 134,429 | -2.77(-3.29%) |
Dec 15, 2021 | 82.25 | 84.20 | 81.07 | 83.98 | 195,581 | +1.36(+1.65%) |
Dec 14, 2021 | 82.95 | 84.50 | 82.25 | 82.62 | 154,237 | -0.65(-0.78%) |
Dec 13, 2021 | 84.26 | 85.02 | 82.60 | 83.27 | 107,484 | -1.67(-1.96%) |
Dec 10, 2021 | 84.83 | 85.44 | 84.13 | 84.94 | 70,259 | +0.75(+0.89%) |
Dec 09, 2021 | 83.50 | 84.60 | 83.32 | 84.19 | 209,725 | -0.25(-0.30%) |
Dec 08, 2021 | 84.28 | 85.20 | 83.95 | 84.44 | 80,154 | +0.15(+0.17%) |
Dec 07, 2021 | 83.13 | 84.46 | 83.13 | 84.30 | 143,972 | +2.03(+2.46%) |
Dec 06, 2021 | 82.00 | 84.02 | 82.00 | 82.27 | 136,032 | +1.60(+1.98%) |
Dec 03, 2021 | 81.84 | 81.84 | 79.69 | 80.67 | 127,388 | -0.73(-0.90%) |
Dec 02, 2021 | 78.13 | 81.69 | 77.92 | 81.40 | 158,773 | +4.01(+5.19%) |
Dec 01, 2021 | 80.98 | 80.98 | 77.38 | 77.39 | 96,097 | -1.46(-1.85%) |
Nov 30, 2021 | 79.24 | 80.15 | 78.59 | 78.85 | 151,358 | -1.25(-1.56%) |
Nov 29, 2021 | 81.59 | 81.59 | 79.75 | 80.10 | 119,947 | -0.46(-0.57%) |
Nov 26, 2021 | 82.80 | 83.21 | 79.77 | 80.56 | 79,613 | -4.94(-5.78%) |
Nov 24, 2021 | 85.09 | 85.98 | 84.38 | 85.49 | 72,663 | +0.08(+0.09%) |
Nov 23, 2021 | 85.34 | 86.36 | 85.26 | 85.42 | 107,785 | +0.45(+0.53%) |
Nov 22, 2021 | 84.82 | 86.13 | 83.69 | 84.97 | 152,382 | +0.36(+0.43%) |
Nov 19, 2021 | 84.63 | 85.29 | 83.52 | 84.61 | 99,412 | -0.70(-0.82%) |
Nov 18, 2021 | 84.67 | 85.49 | 84.85 | 85.31 | 112,230 | +0.52(+0.61%) |
Nov 17, 2021 | 85.35 | 86.12 | 84.34 | 84.79 | 135,365 | -0.64(-0.75%) |
Nov 16, 2021 | 85.52 | 86.75 | 85.18 | 85.44 | 106,355 | -0.38(-0.44%) |
Nov 15, 2021 | 86.53 | 86.71 | 85.58 | 85.82 | 133,352 | +0.05(+0.06%) |
Nov 12, 2021 | 86.44 | 86.45 | 85.28 | 85.77 | 77,811 | +0.00(+0.00%) |
Nov 11, 2021 | 85.87 | 86.54 | 85.33 | 85.77 | 98,012 | -0.20(-0.24%) |
Nov 10, 2021 | 85.46 | 85.97 | 80,839 | +0.47(+0.55%) | ||
Nov 09, 2021 | 86.32 | 86.32 | 84.78 | 85.50 | 102,156 | -0.77(-0.89%) |
Nov 08, 2021 | 86.92 | 86.93 | 85.63 | 86.27 | 92,854 | +0.27(+0.32%) |
Nov 05, 2021 | 82.84 | 86.32 | 82.84 | 86.00 | 137,519 | +4.29(+5.25%) |
Nov 04, 2021 | 80.62 | 81.71 | 80.55 | 81.71 | 107,356 | +1.36(+1.70%) |
Nov 03, 2021 | 78.83 | 80.85 | 78.45 | 80.35 | 113,896 | +0.97(+1.23%) |
Nov 02, 2021 | 80.69 | 80.83 | 78.86 | 79.38 | 83,586 | -1.49(-1.84%) |