Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 81.57 | 82.94 | 82.94 | 299,826 | +0.91(+1.11%) | |
Jan 28, 2022 | 80.75 | 82.03 | 79.63 | 82.03 | 698,204 | +1.18(+1.46%) |
Jan 27, 2022 | 82.33 | 83.21 | 80.38 | 80.85 | 482,619 | -0.61(-0.75%) |
Jan 26, 2022 | 82.34 | 82.89 | 80.51 | 81.47 | 674,114 | +0.23(+0.28%) |
Jan 25, 2022 | 80.19 | 81.80 | 78.93 | 81.23 | 687,906 | -0.08(-0.09%) |
Jan 24, 2022 | 79.60 | 81.44 | 78.02 | 81.31 | 1,309,805 | +0.27(+0.33%) |
Jan 21, 2022 | 82.38 | 82.64 | 80.74 | 81.04 | 800,771 | -1.68(-2.03%) |
Jan 20, 2022 | 83.52 | 84.67 | 82.60 | 82.72 | 658,460 | -0.54(-0.65%) |
Jan 19, 2022 | 85.30 | 85.37 | 83.21 | 83.26 | 861,705 | -1.48(-1.75%) |
Jan 18, 2022 | 85.87 | 85.87 | 84.27 | 84.74 | 713,494 | -1.85(-2.14%) |
Jan 14, 2022 | 86.59 | 0 | -0.70(-0.80%) | |||
Jan 13, 2022 | 87.89 | 88.31 | 86.99 | 87.29 | 566,103 | -0.41(-0.47%) |
Jan 12, 2022 | 87.93 | 88.23 | 87.28 | 87.71 | 685,015 | +0.04(+0.04%) |
Jan 11, 2022 | 87.04 | 87.68 | 86.33 | 87.67 | 605,847 | +0.87(+1.01%) |
Jan 10, 2022 | 87.49 | 87.53 | 85.77 | 86.80 | 798,287 | -0.26(-0.30%) |
Jan 07, 2022 | 86.32 | 87.24 | 86.08 | 87.05 | 859,263 | +0.82(+0.95%) |
Jan 06, 2022 | 85.73 | 86.26 | 85.02 | 86.24 | 576,555 | +1.35(+1.60%) |
Jan 05, 2022 | 86.32 | 86.63 | 84.83 | 84.88 | 718,579 | -1.17(-1.36%) |
Jan 04, 2022 | 84.83 | 86.33 | 84.83 | 86.06 | 973,760 | +1.95(+2.32%) |
Jan 03, 2022 | 83.79 | 84.45 | 83.74 | 84.11 | 814,787 | +0.85(+1.02%) |
Dec 31, 2021 | 83.19 | 83.66 | 83.13 | 83.26 | 274,482 | -0.10(-0.12%) |
Dec 30, 2021 | 83.77 | 84.16 | 83.31 | 83.36 | 200,104 | -0.27(-0.32%) |
Dec 29, 2021 | 83.80 | 84.09 | 83.50 | 83.63 | 199,008 | -0.05(-0.06%) |
Dec 28, 2021 | 83.69 | 84.32 | 83.65 | 83.67 | 411,402 | -0.09(-0.10%) |
Dec 27, 2021 | 83.05 | 83.76 | 82.79 | 83.76 | 259,283 | +0.88(+1.07%) |
Dec 23, 2021 | 82.69 | 83.42 | 82.69 | 82.88 | 422,452 | +0.58(+0.70%) |
Dec 22, 2021 | 81.62 | 82.31 | 81.51 | 82.30 | 496,810 | +0.59(+0.72%) |
Dec 21, 2021 | 80.84 | 82.06 | 80.71 | 81.71 | 756,921 | +1.67(+2.09%) |
Dec 20, 2021 | 80.34 | 80.40 | 79.07 | 80.04 | 3,061,167 | -1.59(-1.95%) |
Dec 17, 2021 | 82.83 | 82.83 | 81.17 | 81.64 | 835,519 | -1.72(-2.06%) |
Dec 16, 2021 | 83.58 | 84.10 | 82.99 | 83.36 | 1,007,543 | +0.69(+0.84%) |
Dec 15, 2021 | 82.51 | 82.81 | 81.51 | 82.67 | 870,901 | +0.45(+0.55%) |
Dec 14, 2021 | 81.62 | 82.87 | 81.62 | 82.21 | 523,944 | +0.37(+0.46%) |
Dec 13, 2021 | 82.60 | 82.60 | 81.68 | 81.84 | 473,818 | -1.01(-1.22%) |
Dec 10, 2021 | 83.17 | 83.29 | 82.30 | 82.85 | 501,871 | +0.04(+0.05%) |
Dec 09, 2021 | 82.74 | 83.26 | 82.44 | 82.81 | 440,798 | -0.32(-0.38%) |
Dec 08, 2021 | 83.60 | 83.83 | 82.86 | 83.13 | 482,675 | -0.39(-0.47%) |
Dec 07, 2021 | 82.89 | 83.84 | 82.74 | 83.52 | 812,796 | +1.48(+1.81%) |
Dec 06, 2021 | 81.89 | 82.82 | 81.44 | 82.04 | 864,593 | +1.04(+1.29%) |
Dec 03, 2021 | 82.55 | 82.70 | 80.30 | 80.99 | 704,554 | -1.35(-1.64%) |
Dec 02, 2021 | 80.67 | 82.78 | 80.42 | 82.34 | 1,041,995 | +2.30(+2.87%) |
Dec 01, 2021 | 82.30 | 82.90 | 80.02 | 80.05 | 997,594 | -0.83(-1.03%) |
Nov 30, 2021 | 82.08 | 82.32 | 80.85 | 80.88 | 727,086 | -2.13(-2.56%) |
Nov 29, 2021 | 83.70 | 83.79 | 82.36 | 83.00 | 607,328 | +0.33(+0.39%) |
Nov 26, 2021 | 82.79 | 83.10 | 81.73 | 82.68 | 890,378 | -2.69(-3.15%) |
Nov 24, 2021 | 85.21 | 85.56 | 85.01 | 85.37 | 455,451 | -0.12(-0.15%) |
Nov 23, 2021 | 84.72 | 85.55 | 84.48 | 85.49 | 404,835 | +1.20(+1.42%) |
Nov 22, 2021 | 84.11 | 85.15 | 83.71 | 84.30 | 449,473 | +1.07(+1.29%) |
Nov 19, 2021 | 83.53 | 83.70 | 82.65 | 83.22 | 361,290 | -0.89(-1.06%) |
Nov 18, 2021 | 84.56 | 84.31 | 84.09 | 84.11 | 367,126 | -0.33(-0.39%) |
Nov 17, 2021 | 85.22 | 85.22 | 84.20 | 84.44 | 306,858 | -0.91(-1.07%) |
Nov 16, 2021 | 85.48 | 85.85 | 85.07 | 85.35 | 209,562 | +0.01(+0.01%) |
Nov 15, 2021 | 85.63 | 85.78 | 85.21 | 85.34 | 192,854 | -0.04(-0.04%) |
Nov 12, 2021 | 85.31 | 85.40 | 84.68 | 85.38 | 261,858 | +0.20(+0.24%) |
Nov 11, 2021 | 85.01 | 85.40 | 84.70 | 85.18 | 284,184 | +0.34(+0.41%) |
Nov 10, 2021 | 85.07 | 84.83 | 309,165 | -0.39(-0.46%) | ||
Nov 09, 2021 | 85.18 | 85.41 | 84.69 | 85.22 | 266,941 | -0.34(-0.40%) |
Nov 08, 2021 | 85.66 | 86.16 | 85.42 | 85.57 | 398,676 | +0.34(+0.39%) |
Nov 05, 2021 | 85.75 | 86.19 | 84.97 | 85.23 | 451,622 | +0.04(+0.04%) |
Nov 04, 2021 | 86.34 | 86.37 | 84.63 | 85.20 | 362,329 | -1.20(-1.39%) |
Nov 03, 2021 | 85.72 | 86.64 | 85.63 | 86.39 | 436,658 | +0.44(+0.51%) |
Nov 02, 2021 | 85.66 | 86.11 | 85.42 | 85.95 | 364,685 | +0.27(+0.31%) |