Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 81.88 | 82.93 | 81.25 | 82.78 | 4,856,945 | +0.67(+0.82%) |
Jan 27, 2022 | 81.81 | 83.14 | 81.74 | 82.11 | 3,571,264 | +0.52(+0.64%) |
Jan 26, 2022 | 81.52 | 82.48 | 81.17 | 81.59 | 3,876,969 | -0.12(-0.15%) |
Jan 25, 2022 | 81.07 | 82.35 | 80.87 | 81.70 | 3,087,794 | -0.15(-0.18%) |
Jan 24, 2022 | 83.03 | 83.74 | 79.97 | 81.85 | 5,201,423 | -0.78(-0.94%) |
Jan 21, 2022 | 83.27 | 84.18 | 82.41 | 82.63 | 4,322,573 | +0.05(+0.06%) |
Jan 20, 2022 | 83.08 | 83.60 | 82.49 | 82.59 | 2,571,240 | -0.35(-0.42%) |
Jan 19, 2022 | 83.07 | 83.64 | 82.33 | 82.94 | 2,759,789 | -0.02(-0.02%) |
Jan 18, 2022 | 83.13 | 83.41 | 81.92 | 82.95 | 2,786,043 | -0.61(-0.73%) |
Jan 14, 2022 | 83.56 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 82.90 | 84.11 | 82.58 | 83.45 | 3,151,106 | +0.52(+0.63%) |
Jan 12, 2022 | 82.38 | 83.03 | 81.70 | 82.93 | 2,445,990 | +0.48(+0.58%) |
Jan 11, 2022 | 82.91 | 83.24 | 81.91 | 82.45 | 2,432,258 | -0.67(-0.81%) |
Jan 10, 2022 | 83.50 | 83.97 | 82.97 | 83.12 | 3,491,261 | -0.28(-0.33%) |
Jan 07, 2022 | 81.73 | 83.83 | 81.34 | 83.39 | 3,385,784 | +1.49(+1.82%) |
Jan 06, 2022 | 82.20 | 82.94 | 81.66 | 81.91 | 3,588,981 | -0.27(-0.32%) |
Jan 05, 2022 | 81.43 | 82.93 | 81.43 | 82.17 | 3,640,708 | +0.75(+0.92%) |
Jan 04, 2022 | 81.28 | 82.60 | 81.28 | 81.42 | 2,557,850 | +0.04(+0.05%) |
Jan 03, 2022 | 81.40 | 81.53 | 80.39 | 81.38 | 2,897,942 | -0.33(-0.40%) |
Dec 31, 2021 | 81.41 | 81.94 | 81.10 | 81.71 | 1,655,875 | +0.26(+0.32%) |
Dec 30, 2021 | 81.41 | 81.52 | 80.81 | 81.46 | 1,403,352 | +0.10(+0.12%) |
Dec 29, 2021 | 81.16 | 81.45 | 80.91 | 81.36 | 1,274,680 | +0.34(+0.42%) |
Dec 28, 2021 | 80.13 | 81.10 | 80.13 | 81.02 | 1,641,421 | +1.04(+1.30%) |
Dec 27, 2021 | 79.45 | 80.07 | 79.23 | 79.98 | 1,752,746 | +0.51(+0.65%) |
Dec 23, 2021 | 79.46 | 79.89 | 79.29 | 79.46 | 1,691,015 | -0.09(-0.12%) |
Dec 22, 2021 | 79.26 | 79.95 | 79.19 | 79.56 | 1,934,149 | -0.12(-0.15%) |
Dec 21, 2021 | 80.49 | 80.60 | 79.23 | 79.67 | 3,063,311 | -0.44(-0.55%) |
Dec 20, 2021 | 78.86 | 80.20 | 78.56 | 80.12 | 3,646,916 | +0.63(+0.80%) |
Dec 17, 2021 | 80.45 | 81.04 | 79.35 | 79.48 | 5,814,332 | -1.34(-1.66%) |
Dec 16, 2021 | 80.03 | 81.18 | 79.92 | 80.82 | 3,834,297 | +0.71(+0.88%) |
Dec 15, 2021 | 78.37 | 80.29 | 78.28 | 80.12 | 4,238,706 | +1.93(+2.47%) |
Dec 14, 2021 | 78.29 | 78.57 | 77.69 | 78.19 | 2,548,975 | +0.14(+0.18%) |
Dec 13, 2021 | 77.08 | 78.51 | 77.06 | 78.05 | 3,953,025 | +0.91(+1.18%) |
Dec 10, 2021 | 77.25 | 77.38 | 76.77 | 77.14 | 2,129,585 | +0.43(+0.56%) |
Dec 09, 2021 | 77.12 | 77.26 | 76.38 | 76.71 | 2,658,174 | -0.46(-0.60%) |
Dec 08, 2021 | 76.96 | 77.68 | 76.65 | 77.17 | 2,551,202 | +0.10(+0.13%) |
Dec 07, 2021 | 76.41 | 77.17 | 75.93 | 77.07 | 3,921,789 | +0.39(+0.50%) |
Dec 06, 2021 | 76.20 | 77.76 | 76.08 | 76.68 | 4,207,911 | +1.06(+1.40%) |
Dec 03, 2021 | 75.30 | 75.83 | 74.42 | 75.62 | 3,058,585 | +0.95(+1.27%) |
Dec 02, 2021 | 74.27 | 75.50 | 74.02 | 74.68 | 3,747,870 | +0.95(+1.28%) |
Dec 01, 2021 | 74.92 | 75.80 | 73.68 | 73.73 | 3,804,457 | -0.71(-0.95%) |
Nov 30, 2021 | 76.42 | 76.42 | 74.10 | 74.44 | 4,488,351 | -2.08(-2.71%) |
Nov 29, 2021 | 75.96 | 76.93 | 75.48 | 76.52 | 3,155,204 | +0.70(+0.92%) |
Nov 26, 2021 | 76.71 | 77.10 | 75.58 | 75.82 | 1,782,140 | -1.17(-1.52%) |
Nov 24, 2021 | 77.85 | 77.85 | 76.87 | 76.98 | 2,764,715 | -0.45(-0.58%) |
Nov 23, 2021 | 77.56 | 77.74 | 76.77 | 77.43 | 2,358,373 | +0.92(+1.20%) |
Nov 22, 2021 | 76.52 | 78.12 | 76.19 | 76.52 | 3,282,649 | -0.06(-0.08%) |
Nov 19, 2021 | 76.25 | 76.86 | 75.89 | 76.58 | 2,697,813 | +0.51(+0.68%) |
Nov 18, 2021 | 76.44 | 76.12 | 75.76 | 76.07 | 2,311,474 | -0.39(-0.50%) |
Nov 17, 2021 | 75.69 | 76.52 | 75.42 | 76.45 | 2,332,947 | +0.62(+0.82%) |
Nov 16, 2021 | 76.14 | 76.40 | 75.68 | 75.83 | 2,002,013 | -0.29(-0.39%) |
Nov 15, 2021 | 75.54 | 76.14 | 75.14 | 76.12 | 2,285,454 | +0.79(+1.05%) |
Nov 12, 2021 | 75.72 | 75.85 | 75.22 | 75.33 | 2,243,997 | -0.54(-0.71%) |
Nov 11, 2021 | 77.31 | 77.31 | 75.42 | 75.87 | 3,138,719 | -1.44(-1.87%) |
Nov 10, 2021 | 76.74 | 77.31 | 4,610,302 | +1.05(+1.37%) | ||
Nov 09, 2021 | 76.59 | 77.09 | 76.19 | 76.27 | 3,557,426 | -0.07(-0.10%) |
Nov 08, 2021 | 77.49 | 77.51 | 76.02 | 76.34 | 4,566,439 | -1.04(-1.34%) |
Nov 05, 2021 | 76.75 | 77.86 | 76.61 | 77.38 | 2,132,228 | +1.05(+1.37%) |
Nov 04, 2021 | 77.28 | 77.52 | 75.34 | 76.33 | 2,956,617 | -0.95(-1.22%) |
Nov 03, 2021 | 77.61 | 78.13 | 76.76 | 77.28 | 2,272,619 | -0.34(-0.43%) |
Nov 02, 2021 | 77.53 | 77.83 | 76.75 | 77.61 | 2,276,484 | +0.15(+0.20%) |