Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.40 | 78.65 | 78.64 | 6,284,978 | +3.03(+4.01%) | |
Jan 28, 2022 | 74.74 | 75.72 | 72.81 | 75.61 | 7,786,059 | +0.71(+0.95%) |
Jan 27, 2022 | 76.36 | 77.61 | 74.60 | 74.90 | 7,274,399 | -0.66(-0.88%) |
Jan 26, 2022 | 79.09 | 79.09 | 75.29 | 75.56 | 7,396,028 | -2.07(-2.66%) |
Jan 25, 2022 | 77.36 | 78.66 | 76.28 | 77.63 | 6,661,225 | -1.30(-1.65%) |
Jan 24, 2022 | 73.29 | 79.18 | 72.76 | 78.93 | 11,927,227 | +4.47(+6.01%) |
Jan 21, 2022 | 75.05 | 76.26 | 73.65 | 74.46 | 8,253,034 | -1.12(-1.48%) |
Jan 20, 2022 | 78.64 | 80.14 | 75.34 | 75.57 | 5,070,896 | -2.62(-3.35%) |
Jan 19, 2022 | 79.14 | 79.86 | 78.15 | 78.19 | 4,363,833 | -0.58(-0.73%) |
Jan 18, 2022 | 79.57 | 79.91 | 78.42 | 78.77 | 5,008,993 | -1.70(-2.12%) |
Jan 14, 2022 | 80.47 | 0 | -1.72(-2.10%) | |||
Jan 13, 2022 | 83.44 | 83.87 | 81.99 | 82.19 | 4,169,175 | -0.72(-0.87%) |
Jan 12, 2022 | 84.30 | 84.84 | 82.18 | 82.91 | 3,646,621 | -0.97(-1.16%) |
Jan 11, 2022 | 82.64 | 84.13 | 81.95 | 83.89 | 4,182,740 | +1.39(+1.68%) |
Jan 10, 2022 | 82.96 | 83.23 | 79.81 | 82.50 | 5,503,768 | -1.39(-1.65%) |
Jan 07, 2022 | 84.92 | 85.80 | 83.60 | 83.89 | 2,793,527 | -1.07(-1.26%) |
Jan 06, 2022 | 84.53 | 85.79 | 83.22 | 84.95 | 4,832,210 | +0.54(+0.64%) |
Jan 05, 2022 | 87.39 | 87.85 | 84.38 | 84.41 | 2,549,011 | -2.94(-3.37%) |
Jan 04, 2022 | 88.17 | 88.73 | 86.69 | 87.36 | 3,637,500 | -0.76(-0.86%) |
Jan 03, 2022 | 87.56 | 89.49 | 87.55 | 88.12 | 4,737,868 | +1.24(+1.43%) |
Dec 31, 2021 | 87.12 | 87.99 | 86.57 | 86.88 | 2,931,195 | -0.55(-0.63%) |
Dec 30, 2021 | 86.46 | 88.33 | 86.46 | 87.43 | 1,968,956 | +0.97(+1.12%) |
Dec 29, 2021 | 86.07 | 86.81 | 85.65 | 86.45 | 2,510,930 | +0.50(+0.58%) |
Dec 28, 2021 | 86.13 | 87.27 | 85.86 | 85.95 | 2,199,516 | -0.41(-0.48%) |
Dec 27, 2021 | 85.47 | 86.49 | 85.09 | 86.37 | 2,625,079 | +0.94(+1.10%) |
Dec 23, 2021 | 84.93 | 85.74 | 84.22 | 85.42 | 3,378,788 | +0.83(+0.98%) |
Dec 22, 2021 | 84.39 | 84.71 | 83.99 | 84.60 | 1,933,947 | +0.14(+0.17%) |
Dec 21, 2021 | 82.87 | 84.52 | 82.84 | 84.45 | 3,416,696 | +2.52(+3.08%) |
Dec 20, 2021 | 82.37 | 82.70 | 80.38 | 81.93 | 5,426,425 | -1.84(-2.19%) |
Dec 17, 2021 | 83.01 | 84.27 | 81.91 | 83.77 | 12,127,085 | +0.43(+0.51%) |
Dec 16, 2021 | 86.39 | 86.72 | 82.95 | 83.34 | 5,350,876 | -2.42(-2.82%) |
Dec 15, 2021 | 84.93 | 86.25 | 83.06 | 85.76 | 6,719,219 | +0.68(+0.79%) |
Dec 14, 2021 | 84.50 | 86.14 | 84.11 | 85.08 | 3,841,579 | -0.07(-0.08%) |
Dec 13, 2021 | 87.78 | 87.90 | 84.46 | 85.15 | 5,015,388 | -2.85(-3.23%) |
Dec 10, 2021 | 88.50 | 88.73 | 86.67 | 87.99 | 3,032,168 | +0.00(+0.00%) |
Dec 09, 2021 | 89.22 | 89.83 | 87.97 | 87.99 | 2,584,882 | -1.54(-1.72%) |
Dec 08, 2021 | 90.34 | 90.45 | 89.33 | 89.54 | 2,639,636 | -0.58(-0.64%) |
Dec 07, 2021 | 89.47 | 91.21 | 89.47 | 90.12 | 3,607,275 | +1.93(+2.19%) |
Dec 06, 2021 | 87.35 | 89.05 | 86.43 | 88.18 | 3,712,660 | +1.59(+1.84%) |
Dec 03, 2021 | 88.37 | 88.72 | 85.64 | 86.59 | 4,987,690 | -1.52(-1.73%) |
Dec 02, 2021 | 86.84 | 88.50 | 86.35 | 88.12 | 3,885,351 | +1.68(+1.94%) |
Dec 01, 2021 | 91.15 | 91.78 | 86.43 | 86.44 | 5,550,871 | -2.98(-3.33%) |
Nov 30, 2021 | 91.41 | 91.48 | 88.44 | 89.42 | 5,973,746 | -2.56(-2.78%) |
Nov 29, 2021 | 94.01 | 94.05 | 91.18 | 91.98 | 3,884,413 | -0.53(-0.58%) |
Nov 26, 2021 | 92.44 | 93.13 | 91.28 | 92.52 | 5,764,216 | -2.28(-2.41%) |
Nov 24, 2021 | 94.82 | 95.06 | 93.60 | 94.80 | 2,969,146 | -1.32(-1.38%) |
Nov 23, 2021 | 96.51 | 97.12 | 94.39 | 96.12 | 3,779,116 | -1.46(-1.49%) |
Nov 22, 2021 | 97.05 | 98.12 | 95.78 | 97.58 | 6,442,575 | +1.38(+1.43%) |
Nov 19, 2021 | 98.32 | 98.36 | 96.10 | 96.20 | 4,155,020 | -2.49(-2.53%) |
Nov 18, 2021 | 98.33 | 98.78 | 97.19 | 98.69 | 4,318,794 | +1.81(+1.87%) |
Nov 17, 2021 | 99.16 | 99.30 | 96.80 | 96.89 | 3,552,381 | -2.28(-2.29%) |
Nov 16, 2021 | 97.97 | 99.26 | 97.36 | 99.16 | 2,965,297 | +1.04(+1.06%) |
Nov 15, 2021 | 98.46 | 98.72 | 97.49 | 98.12 | 2,512,020 | +0.58(+0.60%) |
Nov 12, 2021 | 97.33 | 97.89 | 96.92 | 97.54 | 2,731,837 | +0.78(+0.81%) |
Nov 11, 2021 | 96.32 | 97.24 | 95.88 | 96.76 | 2,194,884 | +1.15(+1.20%) |
Nov 10, 2021 | 96.80 | 95.61 | 2,055,828 | -1.94(-1.99%) | ||
Nov 09, 2021 | 96.66 | 97.90 | 96.47 | 97.55 | 2,048,856 | +0.89(+0.92%) |
Nov 08, 2021 | 97.32 | 97.46 | 96.47 | 96.67 | 2,062,810 | -0.14(-0.15%) |
Nov 05, 2021 | 96.95 | 97.80 | 96.30 | 96.81 | 3,272,575 | +0.99(+1.03%) |
Nov 04, 2021 | 95.96 | 96.93 | 95.49 | 95.82 | 3,482,322 | -0.10(-0.10%) |
Nov 03, 2021 | 92.41 | 96.21 | 92.36 | 95.91 | 7,017,365 | +3.54(+3.83%) |
Nov 02, 2021 | 91.77 | 92.51 | 91.02 | 92.37 | 2,934,554 | +0.61(+0.66%) |