Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 80.20 | 80.45 | 80.34 | 2,731,374 | +0.14(+0.18%) | |
Jan 28, 2022 | 79.86 | 80.26 | 78.21 | 80.20 | 2,752,742 | +0.62(+0.78%) |
Jan 27, 2022 | 79.56 | 81.05 | 79.05 | 79.58 | 2,834,444 | +0.34(+0.43%) |
Jan 26, 2022 | 79.73 | 80.44 | 78.94 | 79.24 | 4,134,573 | -0.75(-0.94%) |
Jan 25, 2022 | 79.85 | 80.64 | 78.91 | 80.00 | 2,869,030 | -0.84(-1.04%) |
Jan 24, 2022 | 80.11 | 80.92 | 79.02 | 80.83 | 3,733,299 | -0.30(-0.37%) |
Jan 21, 2022 | 81.48 | 81.64 | 80.41 | 81.13 | 2,497,311 | +0.27(+0.34%) |
Jan 20, 2022 | 80.64 | 82.34 | 80.60 | 80.86 | 2,663,763 | +0.37(+0.46%) |
Jan 19, 2022 | 80.86 | 81.23 | 80.12 | 80.49 | 1,942,847 | -0.24(-0.30%) |
Jan 18, 2022 | 80.48 | 81.18 | 80.10 | 80.74 | 2,402,201 | +0.11(+0.14%) |
Jan 14, 2022 | 80.63 | 0 | -0.14(-0.17%) | |||
Jan 13, 2022 | 81.21 | 81.51 | 80.37 | 80.77 | 2,731,328 | -0.52(-0.64%) |
Jan 12, 2022 | 80.87 | 81.65 | 80.48 | 81.28 | 2,306,988 | +0.08(+0.09%) |
Jan 11, 2022 | 81.14 | 81.42 | 79.75 | 81.21 | 2,555,768 | +0.05(+0.06%) |
Jan 10, 2022 | 82.16 | 82.46 | 80.81 | 81.16 | 3,097,508 | -1.07(-1.30%) |
Jan 07, 2022 | 82.10 | 82.76 | 81.93 | 82.23 | 1,861,648 | +0.63(+0.77%) |
Jan 06, 2022 | 82.71 | 82.92 | 81.58 | 81.60 | 1,602,919 | -1.02(-1.23%) |
Jan 05, 2022 | 82.76 | 83.61 | 82.52 | 82.62 | 3,154,904 | -0.13(-0.16%) |
Jan 04, 2022 | 81.79 | 82.75 | 81.39 | 82.75 | 3,558,581 | +1.06(+1.30%) |
Jan 03, 2022 | 80.42 | 81.75 | 80.11 | 81.69 | 2,020,303 | +0.97(+1.20%) |
Dec 31, 2021 | 81.11 | 81.55 | 80.70 | 80.72 | 1,901,525 | -0.57(-0.71%) |
Dec 30, 2021 | 82.20 | 82.29 | 81.22 | 81.29 | 1,432,025 | -0.70(-0.85%) |
Dec 29, 2021 | 81.69 | 82.21 | 81.44 | 81.99 | 1,361,547 | +0.41(+0.51%) |
Dec 28, 2021 | 81.46 | 81.90 | 81.25 | 81.58 | 1,305,679 | +0.14(+0.17%) |
Dec 27, 2021 | 80.68 | 81.50 | 80.39 | 81.43 | 1,298,102 | +0.99(+1.23%) |
Dec 23, 2021 | 80.45 | 80.95 | 80.24 | 80.45 | 2,162,689 | +0.22(+0.27%) |
Dec 22, 2021 | 79.10 | 80.30 | 78.55 | 80.23 | 2,446,993 | +1.36(+1.73%) |
Dec 21, 2021 | 77.81 | 79.33 | 77.67 | 78.87 | 2,904,175 | +1.28(+1.65%) |
Dec 20, 2021 | 78.17 | 78.29 | 77.02 | 77.59 | 2,798,578 | -1.05(-1.34%) |
Dec 17, 2021 | 79.32 | 80.01 | 78.28 | 78.64 | 4,985,413 | -0.26(-0.33%) |
Dec 16, 2021 | 77.66 | 79.08 | 77.26 | 78.91 | 3,271,161 | +1.14(+1.46%) |
Dec 15, 2021 | 77.83 | 78.22 | 76.79 | 77.77 | 2,446,384 | +0.18(+0.23%) |
Dec 14, 2021 | 78.27 | 78.76 | 77.40 | 77.59 | 2,831,575 | -0.65(-0.83%) |
Dec 13, 2021 | 76.14 | 78.77 | 75.62 | 78.24 | 3,300,629 | +2.20(+2.89%) |
Dec 10, 2021 | 76.08 | 76.40 | 75.62 | 76.04 | 2,266,504 | +0.28(+0.37%) |
Dec 09, 2021 | 75.67 | 76.42 | 75.06 | 75.75 | 2,058,218 | -0.05(-0.06%) |
Dec 08, 2021 | 75.28 | 76.12 | 75.06 | 75.80 | 2,006,375 | +0.69(+0.91%) |
Dec 07, 2021 | 74.78 | 76.11 | 74.70 | 75.12 | 2,970,783 | +0.60(+0.81%) |
Dec 06, 2021 | 73.71 | 75.79 | 73.55 | 74.51 | 3,239,598 | +1.12(+1.52%) |
Dec 03, 2021 | 72.08 | 73.48 | 71.90 | 73.39 | 2,669,825 | +1.71(+2.39%) |
Dec 02, 2021 | 70.42 | 72.04 | 70.32 | 71.68 | 2,899,780 | +1.34(+1.91%) |
Dec 01, 2021 | 70.12 | 71.77 | 69.81 | 70.34 | 2,671,098 | +0.48(+0.68%) |
Nov 30, 2021 | 71.11 | 71.35 | 69.63 | 69.86 | 3,672,601 | -1.37(-1.92%) |
Nov 29, 2021 | 71.50 | 72.11 | 71.19 | 71.23 | 2,675,601 | -0.24(-0.34%) |
Nov 26, 2021 | 72.82 | 73.07 | 71.25 | 71.47 | 1,367,498 | -1.25(-1.71%) |
Nov 24, 2021 | 73.48 | 73.77 | 72.51 | 72.72 | 1,429,021 | -0.74(-1.01%) |
Nov 23, 2021 | 73.95 | 74.08 | 73.13 | 73.46 | 1,822,423 | -0.79(-1.06%) |
Nov 22, 2021 | 74.39 | 74.88 | 73.81 | 74.25 | 1,823,176 | -0.01(-0.01%) |
Nov 19, 2021 | 74.40 | 74.60 | 73.79 | 74.25 | 2,541,908 | +0.14(+0.19%) |
Nov 18, 2021 | 74.95 | 74.98 | 74.10 | 74.11 | 2,240,449 | -0.44(-0.59%) |
Nov 17, 2021 | 74.22 | 75.09 | 73.74 | 74.55 | 2,401,470 | +0.25(+0.34%) |
Nov 16, 2021 | 74.31 | 74.90 | 74.19 | 74.30 | 2,035,150 | -0.22(-0.30%) |
Nov 15, 2021 | 74.55 | 74.68 | 73.69 | 74.53 | 1,718,179 | +0.08(+0.11%) |
Nov 12, 2021 | 74.54 | 74.68 | 74.02 | 74.44 | 1,298,208 | +0.28(+0.38%) |
Nov 11, 2021 | 74.07 | 74.33 | 73.71 | 74.16 | 1,895,809 | +0.13(+0.18%) |
Nov 10, 2021 | 72.88 | 74.03 | 2,662,587 | +1.24(+1.70%) | ||
Nov 09, 2021 | 73.68 | 73.73 | 72.66 | 72.79 | 2,643,551 | -0.97(-1.32%) |
Nov 08, 2021 | 73.37 | 74.10 | 72.91 | 73.77 | 1,736,016 | +0.66(+0.90%) |
Nov 05, 2021 | 73.21 | 74.29 | 72.85 | 73.11 | 2,782,557 | -0.25(-0.34%) |
Nov 04, 2021 | 75.03 | 75.16 | 72.93 | 73.36 | 2,816,768 | -1.62(-2.16%) |
Nov 03, 2021 | 75.29 | 75.83 | 74.55 | 74.99 | 1,760,077 | -0.23(-0.31%) |
Nov 02, 2021 | 75.11 | 75.72 | 74.33 | 75.22 | 2,297,255 | +0.44(+0.59%) |