Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.92 | 87.01 | 86.95 | 249,968 | +0.82(+0.96%) | |
Jan 28, 2022 | 83.61 | 86.05 | 82.70 | 86.12 | 86,175 | +2.40(+2.86%) |
Jan 27, 2022 | 85.08 | 86.05 | 83.52 | 83.73 | 101,242 | -0.96(-1.14%) |
Jan 26, 2022 | 86.12 | 87.18 | 84.32 | 84.69 | 230,444 | -1.00(-1.17%) |
Jan 25, 2022 | 85.21 | 86.27 | 83.87 | 85.69 | 1,852,720 | -0.28(-0.33%) |
Jan 24, 2022 | 85.60 | 86.18 | 83.20 | 85.98 | 313,208 | -0.37(-0.43%) |
Jan 21, 2022 | 86.39 | 87.08 | 86.09 | 86.35 | 145,779 | +0.16(+0.18%) |
Jan 20, 2022 | 87.42 | 88.38 | 86.19 | 86.19 | 107,412 | -1.41(-1.60%) |
Jan 19, 2022 | 89.09 | 89.49 | 87.52 | 87.60 | 66,155 | -1.06(-1.19%) |
Jan 18, 2022 | 88.93 | 89.04 | 87.97 | 88.65 | 104,296 | -0.71(-0.80%) |
Jan 14, 2022 | 89.37 | 0 | -0.51(-0.56%) | |||
Jan 13, 2022 | 89.85 | 90.53 | 89.75 | 89.87 | 109,961 | +0.12(+0.14%) |
Jan 12, 2022 | 89.22 | 90.01 | 89.07 | 89.75 | 69,809 | +0.48(+0.54%) |
Jan 11, 2022 | 89.21 | 89.36 | 88.05 | 89.27 | 98,726 | +0.22(+0.25%) |
Jan 10, 2022 | 88.75 | 89.22 | 88.34 | 89.05 | 156,449 | -0.14(-0.16%) |
Jan 07, 2022 | 90.38 | 90.38 | 89.10 | 89.19 | 212,916 | -1.34(-1.48%) |
Jan 06, 2022 | 90.61 | 91.05 | 90.01 | 90.53 | 163,184 | +0.15(+0.17%) |
Jan 05, 2022 | 92.04 | 92.16 | 90.34 | 90.38 | 102,571 | -1.61(-1.75%) |
Jan 04, 2022 | 91.30 | 92.57 | 91.30 | 91.99 | 259,546 | +0.91(+1.00%) |
Jan 03, 2022 | 92.20 | 92.20 | 89.76 | 91.08 | 167,373 | -0.93(-1.01%) |
Dec 31, 2021 | 91.83 | 92.63 | 91.77 | 92.01 | 71,832 | +0.38(+0.42%) |
Dec 30, 2021 | 91.45 | 92.02 | 91.23 | 91.62 | 59,237 | +0.21(+0.23%) |
Dec 29, 2021 | 90.85 | 91.58 | 90.21 | 91.42 | 88,439 | +0.81(+0.90%) |
Dec 28, 2021 | 90.26 | 90.71 | 90.01 | 90.60 | 76,829 | +0.44(+0.49%) |
Dec 27, 2021 | 89.06 | 90.21 | 88.66 | 90.16 | 63,167 | +1.13(+1.27%) |
Dec 23, 2021 | 89.60 | 89.60 | 88.44 | 89.03 | 74,092 | -0.30(-0.34%) |
Dec 22, 2021 | 88.65 | 89.45 | 88.56 | 89.33 | 73,011 | +0.94(+1.06%) |
Dec 21, 2021 | 88.20 | 88.89 | 88.05 | 88.39 | 63,514 | +0.73(+0.83%) |
Dec 20, 2021 | 87.48 | 87.92 | 86.54 | 87.66 | 130,125 | -0.58(-0.66%) |
Dec 17, 2021 | 88.25 | 89.14 | 88.03 | 88.24 | 71,293 | +0.01(+0.01%) |
Dec 16, 2021 | 89.08 | 89.16 | 87.58 | 88.23 | 134,179 | -0.45(-0.51%) |
Dec 15, 2021 | 87.24 | 88.93 | 87.24 | 88.68 | 86,017 | +1.69(+1.94%) |
Dec 14, 2021 | 88.19 | 88.36 | 86.36 | 87.00 | 1,885,655 | -1.34(-1.52%) |
Dec 13, 2021 | 87.10 | 88.70 | 86.73 | 88.34 | 74,925 | +1.29(+1.48%) |
Dec 10, 2021 | 87.73 | 87.73 | 86.83 | 87.04 | 90,442 | -0.12(-0.14%) |
Dec 09, 2021 | 88.06 | 88.06 | 87.10 | 87.17 | 54,396 | -1.10(-1.24%) |
Dec 08, 2021 | 87.50 | 88.44 | 87.22 | 88.26 | 63,151 | +1.04(+1.19%) |
Dec 07, 2021 | 86.93 | 87.59 | 86.65 | 87.22 | 132,965 | +0.79(+0.91%) |
Dec 06, 2021 | 85.44 | 87.09 | 85.44 | 86.43 | 124,640 | +1.49(+1.75%) |
Dec 03, 2021 | 85.54 | 85.54 | 84.31 | 84.94 | 117,290 | -0.28(-0.33%) |
Dec 02, 2021 | 82.78 | 85.71 | 82.78 | 85.22 | 109,343 | +2.77(+3.36%) |
Dec 01, 2021 | 84.69 | 85.61 | 82.41 | 82.45 | 111,006 | -1.58(-1.88%) |
Nov 30, 2021 | 85.18 | 85.30 | 83.99 | 84.03 | 929,319 | -1.58(-1.85%) |
Nov 29, 2021 | 85.51 | 86.34 | 85.04 | 85.61 | 74,947 | +0.76(+0.90%) |
Nov 26, 2021 | 86.39 | 86.39 | 84.54 | 84.85 | 67,087 | -2.59(-2.96%) |
Nov 24, 2021 | 86.14 | 87.60 | 86.14 | 87.44 | 72,263 | +1.23(+1.42%) |
Nov 23, 2021 | 85.35 | 86.43 | 85.04 | 86.21 | 75,684 | +0.97(+1.13%) |
Nov 22, 2021 | 86.17 | 86.17 | 85.18 | 85.24 | 55,327 | -0.70(-0.81%) |
Nov 19, 2021 | 86.89 | 86.89 | 85.67 | 85.94 | 84,097 | -0.90(-1.04%) |
Nov 18, 2021 | 86.71 | 86.90 | 86.57 | 86.84 | 67,316 | +0.25(+0.29%) |
Nov 17, 2021 | 85.68 | 86.66 | 84.11 | 86.59 | 89,267 | +0.69(+0.80%) |
Nov 16, 2021 | 86.57 | 86.57 | 85.52 | 85.90 | 110,372 | -0.61(-0.71%) |
Nov 15, 2021 | 86.02 | 86.56 | 85.41 | 86.51 | 38,554 | +0.67(+0.78%) |
Nov 12, 2021 | 85.92 | 86.15 | 85.55 | 85.84 | 33,509 | -0.02(-0.02%) |
Nov 11, 2021 | 85.96 | 85.96 | 85.16 | 85.86 | 40,528 | +0.19(+0.22%) |
Nov 10, 2021 | 85.14 | 85.68 | 88,690 | +0.42(+0.49%) | ||
Nov 09, 2021 | 85.04 | 85.44 | 84.78 | 85.26 | 63,101 | +0.32(+0.37%) |
Nov 08, 2021 | 85.27 | 85.27 | 84.29 | 84.94 | 278,024 | -0.09(-0.11%) |
Nov 05, 2021 | 84.83 | 86.17 | 84.83 | 85.04 | 104,583 | +0.48(+0.57%) |
Nov 04, 2021 | 85.65 | 85.96 | 84.22 | 84.55 | 164,358 | -1.13(-1.31%) |
Nov 03, 2021 | 85.93 | 86.26 | 85.48 | 85.68 | 39,803 | -0.14(-0.16%) |
Nov 02, 2021 | 85.90 | 86.32 | 85.28 | 85.82 | 50,864 | +0.26(+0.30%) |