Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 78.44 | 80.33 | 80.32 | 153,317 | +1.45(+1.83%) | |
Jan 28, 2022 | 77.72 | 78.93 | 77.15 | 78.87 | 146,187 | +1.05(+1.35%) |
Jan 27, 2022 | 77.86 | 78.91 | 77.57 | 77.82 | 83,038 | +0.43(+0.55%) |
Jan 26, 2022 | 78.37 | 78.94 | 77.02 | 77.40 | 97,726 | -0.64(-0.82%) |
Jan 25, 2022 | 78.19 | 78.78 | 77.61 | 78.04 | 115,610 | -1.11(-1.41%) |
Jan 24, 2022 | 79.80 | 79.80 | 77.20 | 79.16 | 166,020 | -0.74(-0.92%) |
Jan 21, 2022 | 80.43 | 80.79 | 79.74 | 79.89 | 63,458 | -0.22(-0.27%) |
Jan 20, 2022 | 80.30 | 81.40 | 80.11 | 80.11 | 74,389 | -0.07(-0.08%) |
Jan 19, 2022 | 80.15 | 80.82 | 80.00 | 80.18 | 53,671 | +0.27(+0.34%) |
Jan 18, 2022 | 80.47 | 80.47 | 79.49 | 79.90 | 66,217 | -1.05(-1.30%) |
Jan 14, 2022 | 80.95 | 0 | -0.42(-0.51%) | |||
Jan 13, 2022 | 81.15 | 81.69 | 81.13 | 81.37 | 29,391 | +0.22(+0.27%) |
Jan 12, 2022 | 80.75 | 81.31 | 80.53 | 81.15 | 77,081 | +0.30(+0.37%) |
Jan 11, 2022 | 81.56 | 81.59 | 80.38 | 80.85 | 51,861 | -0.66(-0.81%) |
Jan 10, 2022 | 82.06 | 82.06 | 81.10 | 81.51 | 99,082 | -0.56(-0.68%) |
Jan 07, 2022 | 81.37 | 82.41 | 80.94 | 82.07 | 123,332 | +0.58(+0.71%) |
Jan 06, 2022 | 82.17 | 82.52 | 81.43 | 81.49 | 158,718 | -0.73(-0.88%) |
Jan 05, 2022 | 82.55 | 83.20 | 82.22 | 82.22 | 167,538 | -0.36(-0.43%) |
Jan 04, 2022 | 82.80 | 83.47 | 82.52 | 82.58 | 130,189 | -0.08(-0.09%) |
Jan 03, 2022 | 83.51 | 83.51 | 81.78 | 82.65 | 59,503 | -0.90(-1.07%) |
Dec 31, 2021 | 83.14 | 83.84 | 82.99 | 83.55 | 22,953 | +0.37(+0.44%) |
Dec 30, 2021 | 83.06 | 83.29 | 82.71 | 83.18 | 47,882 | +0.20(+0.24%) |
Dec 29, 2021 | 82.54 | 83.01 | 82.48 | 82.98 | 44,058 | +0.49(+0.60%) |
Dec 28, 2021 | 81.83 | 82.54 | 81.83 | 82.49 | 34,979 | +0.69(+0.84%) |
Dec 27, 2021 | 81.52 | 81.81 | 81.36 | 81.80 | 16,293 | +0.40(+0.49%) |
Dec 23, 2021 | 81.42 | 81.73 | 81.28 | 81.40 | 23,339 | +0.05(+0.06%) |
Dec 22, 2021 | 80.88 | 81.40 | 80.76 | 81.36 | 30,615 | +0.36(+0.44%) |
Dec 21, 2021 | 81.39 | 81.78 | 80.66 | 81.00 | 48,579 | +0.04(+0.05%) |
Dec 20, 2021 | 80.48 | 81.05 | 79.66 | 80.96 | 44,643 | -0.11(-0.14%) |
Dec 17, 2021 | 82.19 | 82.25 | 80.97 | 81.07 | 35,568 | -1.24(-1.50%) |
Dec 16, 2021 | 81.71 | 82.74 | 81.71 | 82.31 | 147,338 | +0.43(+0.52%) |
Dec 15, 2021 | 80.78 | 81.91 | 80.69 | 81.89 | 101,153 | +1.28(+1.59%) |
Dec 14, 2021 | 80.95 | 81.23 | 80.27 | 80.60 | 102,174 | -0.60(-0.74%) |
Dec 13, 2021 | 80.30 | 81.59 | 80.23 | 81.21 | 153,578 | +0.83(+1.03%) |
Dec 10, 2021 | 80.42 | 80.65 | 80.19 | 80.38 | 231,176 | +0.39(+0.49%) |
Dec 09, 2021 | 80.21 | 80.38 | 79.61 | 79.98 | 60,123 | -0.23(-0.28%) |
Dec 08, 2021 | 80.14 | 80.56 | 79.78 | 80.21 | 43,112 | -0.02(-0.02%) |
Dec 07, 2021 | 79.98 | 80.37 | 79.65 | 80.22 | 42,029 | +0.59(+0.74%) |
Dec 06, 2021 | 78.83 | 80.34 | 78.83 | 79.63 | 49,941 | +1.22(+1.56%) |
Dec 03, 2021 | 78.13 | 78.46 | 77.26 | 78.41 | 31,919 | +0.49(+0.63%) |
Dec 02, 2021 | 77.12 | 78.55 | 76.98 | 77.92 | 33,095 | +1.11(+1.44%) |
Dec 01, 2021 | 77.14 | 78.68 | 76.80 | 76.82 | 33,144 | +0.07(+0.09%) |
Nov 30, 2021 | 78.78 | 78.78 | 76.71 | 76.75 | 39,233 | -2.44(-3.08%) |
Nov 29, 2021 | 78.39 | 79.38 | 78.33 | 79.19 | 27,424 | +1.14(+1.46%) |
Nov 26, 2021 | 78.68 | 79.03 | 77.87 | 78.06 | 20,188 | -1.21(-1.53%) |
Nov 24, 2021 | 79.25 | 79.42 | 78.95 | 79.27 | 25,049 | +0.04(+0.05%) |
Nov 23, 2021 | 79.11 | 79.58 | 78.76 | 79.23 | 34,453 | +0.10(+0.13%) |
Nov 22, 2021 | 78.62 | 79.46 | 78.62 | 79.13 | 25,144 | +0.41(+0.53%) |
Nov 19, 2021 | 78.28 | 78.84 | 78.25 | 78.71 | 36,318 | +0.39(+0.50%) |
Nov 18, 2021 | 78.59 | 78.32 | 78.18 | 78.32 | 26,532 | -0.52(-0.66%) |
Nov 17, 2021 | 78.51 | 78.87 | 78.22 | 78.83 | 43,927 | +0.16(+0.20%) |
Nov 16, 2021 | 78.97 | 79.14 | 78.65 | 78.68 | 28,239 | -0.28(-0.36%) |
Nov 15, 2021 | 78.37 | 78.99 | 78.22 | 78.96 | 20,782 | +0.86(+1.11%) |
Nov 12, 2021 | 78.08 | 78.22 | 77.80 | 78.09 | 22,297 | +0.04(+0.05%) |
Nov 11, 2021 | 78.45 | 78.45 | 77.72 | 78.06 | 21,290 | -0.40(-0.51%) |
Nov 10, 2021 | 77.70 | 78.47 | 78.46 | 24,218 | +0.67(+0.86%) | |
Nov 09, 2021 | 77.51 | 77.92 | 77.39 | 77.79 | 24,648 | +0.36(+0.46%) |
Nov 08, 2021 | 78.49 | 78.49 | 77.13 | 77.44 | 31,727 | -0.99(-1.26%) |
Nov 05, 2021 | 78.07 | 78.68 | 78.07 | 78.42 | 19,691 | +0.60(+0.77%) |
Nov 04, 2021 | 78.06 | 78.20 | 77.19 | 77.82 | 33,270 | -0.35(-0.44%) |
Nov 03, 2021 | 78.43 | 78.56 | 77.61 | 78.17 | 19,761 | -0.31(-0.39%) |
Nov 02, 2021 | 78.66 | 78.66 | 78.01 | 78.48 | 33,911 | +0.06(+0.07%) |