Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.04 | 84.16 | 84.09 | 3,986,525 | +0.01(+0.01%) | |
Jan 28, 2022 | 83.92 | 84.18 | 83.67 | 84.08 | 112,260 | +0.16(+0.20%) |
Jan 27, 2022 | 84.24 | 84.48 | 83.71 | 83.92 | 251,535 | -0.33(-0.39%) |
Jan 26, 2022 | 84.77 | 84.86 | 84.09 | 84.24 | 146,338 | -0.15(-0.17%) |
Jan 25, 2022 | 84.51 | 84.55 | 84.29 | 84.39 | 304,983 | -0.16(-0.18%) |
Jan 24, 2022 | 84.42 | 84.66 | 84.12 | 84.55 | 171,296 | -0.03(-0.04%) |
Jan 21, 2022 | 84.44 | 84.76 | 84.44 | 84.58 | 141,517 | +0.00(+0.00%) |
Jan 20, 2022 | 84.99 | 85.11 | 84.58 | 84.58 | 176,186 | -0.22(-0.25%) |
Jan 19, 2022 | 84.98 | 85.07 | 84.80 | 84.80 | 256,498 | +0.00(+0.00%) |
Jan 18, 2022 | 84.97 | 84.97 | 84.80 | 84.80 | 322,469 | -0.27(-0.32%) |
Jan 14, 2022 | 85.07 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 85.37 | 85.37 | 85.04 | 85.07 | 236,670 | -0.19(-0.22%) |
Jan 12, 2022 | 85.26 | 85.39 | 85.15 | 85.26 | 132,227 | +0.18(+0.21%) |
Jan 11, 2022 | 84.93 | 85.14 | 84.79 | 85.08 | 498,232 | +0.14(+0.16%) |
Jan 10, 2022 | 84.84 | 85.07 | 84.49 | 84.94 | 226,036 | +0.21(+0.24%) |
Jan 07, 2022 | 84.99 | 84.99 | 84.74 | 84.74 | 214,115 | -0.07(-0.08%) |
Jan 06, 2022 | 85.05 | 85.05 | 84.81 | 84.81 | 172,270 | -0.03(-0.03%) |
Jan 05, 2022 | 85.38 | 85.39 | 84.83 | 84.83 | 297,392 | -0.46(-0.54%) |
Jan 04, 2022 | 85.55 | 85.55 | 85.23 | 85.29 | 129,785 | -0.06(-0.07%) |
Jan 03, 2022 | 85.64 | 85.64 | 85.27 | 85.35 | 281,926 | -0.32(-0.37%) |
Dec 31, 2021 | 85.44 | 85.67 | 85.36 | 85.67 | 106,148 | +0.34(+0.40%) |
Dec 30, 2021 | 85.44 | 85.51 | 85.33 | 85.33 | 95,781 | -0.07(-0.08%) |
Dec 29, 2021 | 85.41 | 85.53 | 85.39 | 85.40 | 113,867 | -0.14(-0.16%) |
Dec 28, 2021 | 85.58 | 85.58 | 85.48 | 85.54 | 131,886 | -0.03(-0.03%) |
Dec 27, 2021 | 85.59 | 85.69 | 85.50 | 85.57 | 1,966,474 | +0.09(+0.10%) |
Dec 23, 2021 | 85.35 | 85.54 | 85.35 | 85.48 | 372,616 | +0.14(+0.16%) |
Dec 22, 2021 | 85.01 | 85.34 | 85.01 | 85.34 | 90,071 | +0.28(+0.32%) |
Dec 21, 2021 | 85.12 | 85.14 | 84.92 | 85.07 | 334,976 | +0.16(+0.19%) |
Dec 20, 2021 | 84.63 | 84.92 | 84.63 | 84.90 | 244,036 | +0.02(+0.02%) |
Dec 17, 2021 | 84.76 | 85.01 | 84.76 | 84.89 | 148,937 | -0.15(-0.17%) |
Dec 16, 2021 | 85.05 | 85.16 | 84.97 | 85.03 | 159,386 | -0.05(-0.06%) |
Dec 15, 2021 | 84.85 | 85.10 | 84.77 | 85.08 | 106,310 | +0.24(+0.28%) |
Dec 14, 2021 | 84.75 | 84.93 | 84.75 | 84.84 | 122,441 | -0.16(-0.19%) |
Dec 13, 2021 | 84.91 | 85.01 | 84.85 | 85.01 | 108,302 | +0.08(+0.09%) |
Dec 10, 2021 | 84.93 | 84.96 | 84.82 | 84.93 | 71,285 | +0.16(+0.18%) |
Dec 09, 2021 | 85.07 | 85.08 | 84.73 | 84.77 | 214,546 | -0.34(-0.41%) |
Dec 08, 2021 | 84.98 | 85.14 | 84.95 | 85.12 | 772,837 | +0.09(+0.10%) |
Dec 07, 2021 | 84.87 | 85.17 | 84.87 | 85.03 | 235,876 | +0.34(+0.40%) |
Dec 06, 2021 | 84.59 | 84.80 | 84.45 | 84.70 | 157,424 | +0.29(+0.35%) |
Dec 03, 2021 | 84.51 | 84.52 | 84.30 | 84.40 | 77,031 | -0.01(-0.01%) |
Dec 02, 2021 | 84.13 | 84.46 | 84.11 | 84.41 | 142,133 | +0.41(+0.48%) |
Dec 01, 2021 | 84.45 | 84.46 | 84.01 | 84.01 | 216,901 | -0.04(-0.05%) |
Nov 30, 2021 | 84.32 | 84.40 | 84.27 | 84.05 | 182,488 | -0.34(-0.41%) |
Nov 29, 2021 | 84.17 | 84.56 | 84.07 | 84.39 | 239,735 | +0.41(+0.49%) |
Nov 26, 2021 | 84.38 | 84.38 | 83.89 | 83.98 | 183,788 | -0.48(-0.57%) |
Nov 24, 2021 | 84.45 | 84.50 | 84.30 | 84.46 | 125,026 | -0.03(-0.04%) |
Nov 23, 2021 | 84.67 | 84.74 | 84.47 | 84.50 | 167,707 | -0.15(-0.17%) |
Nov 22, 2021 | 84.93 | 84.93 | 84.64 | 84.64 | 143,674 | -0.19(-0.22%) |
Nov 19, 2021 | 84.82 | 84.93 | 84.81 | 84.83 | 102,937 | -0.04(-0.05%) |
Nov 18, 2021 | 85.02 | 85.02 | 84.87 | 84.87 | 116,832 | -0.10(-0.12%) |
Nov 17, 2021 | 85.10 | 85.10 | 84.98 | 84.98 | 443,047 | -0.05(-0.06%) |
Nov 16, 2021 | 85.08 | 85.08 | 84.94 | 85.03 | 140,668 | +0.02(+0.02%) |
Nov 15, 2021 | 85.25 | 85.25 | 85.00 | 85.01 | 112,759 | -0.03(-0.04%) |
Nov 12, 2021 | 85.12 | 85.18 | 85.05 | 85.05 | 120,558 | +0.01(+0.01%) |
Nov 11, 2021 | 85.08 | 85.13 | 85.04 | 85.04 | 89,814 | -0.04(-0.05%) |
Nov 10, 2021 | 85.36 | 85.07 | 85.08 | 241,708 | -0.30(-0.35%) | |
Nov 09, 2021 | 85.26 | 85.41 | 85.26 | 85.38 | 168,032 | +0.08(+0.09%) |
Nov 08, 2021 | 85.43 | 85.43 | 85.24 | 85.30 | 670,237 | +0.02(+0.02%) |
Nov 05, 2021 | 85.19 | 85.31 | 85.19 | 85.29 | 1,461,836 | +0.19(+0.22%) |
Nov 04, 2021 | 85.05 | 85.16 | 85.05 | 85.10 | 1,120,789 | +0.07(+0.08%) |
Nov 03, 2021 | 84.96 | 85.06 | 84.85 | 85.03 | 1,050,728 | +0.14(+0.16%) |
Nov 02, 2021 | 84.76 | 84.93 | 84.76 | 84.89 | 1,310,929 | +0.12(+0.14%) |