Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.54 | 72.16 | 2,170,425 | +1.90(+2.70%) | ||
Jan 28, 2022 | 67.61 | 70.31 | 66.18 | 70.26 | 2,263,536 | +3.13(+4.66%) |
Jan 27, 2022 | 69.75 | 70.63 | 66.53 | 67.13 | 2,118,245 | -1.29(-1.89%) |
Jan 26, 2022 | 71.75 | 72.64 | 67.81 | 68.42 | 2,143,839 | -1.95(-2.77%) |
Jan 25, 2022 | 71.11 | 72.12 | 69.26 | 70.37 | 2,031,684 | -2.15(-2.96%) |
Jan 24, 2022 | 69.70 | 72.73 | 67.56 | 72.52 | 2,177,170 | +1.90(+2.69%) |
Jan 21, 2022 | 72.34 | 73.41 | 70.57 | 70.62 | 1,216,099 | -2.04(-2.81%) |
Jan 20, 2022 | 74.50 | 75.68 | 72.48 | 72.66 | 1,130,561 | -1.28(-1.73%) |
Jan 19, 2022 | 75.30 | 76.49 | 73.86 | 73.94 | 1,582,719 | -0.84(-1.12%) |
Jan 18, 2022 | 74.35 | 75.84 | 73.46 | 74.78 | 1,850,275 | -1.14(-1.50%) |
Jan 14, 2022 | 75.92 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 79.79 | 79.96 | 75.65 | 75.94 | 2,135,150 | -3.22(-4.07%) |
Jan 12, 2022 | 80.08 | 80.99 | 78.73 | 79.16 | 870,886 | -0.33(-0.42%) |
Jan 11, 2022 | 78.90 | 79.56 | 76.86 | 79.49 | 1,222,940 | +0.72(+0.91%) |
Jan 10, 2022 | 77.98 | 78.82 | 76.20 | 78.77 | 1,501,034 | -0.37(-0.47%) |
Jan 07, 2022 | 81.60 | 82.06 | 78.92 | 79.14 | 1,351,535 | -2.89(-3.52%) |
Jan 06, 2022 | 81.40 | 83.03 | 80.51 | 82.03 | 1,337,898 | +0.42(+0.51%) |
Jan 05, 2022 | 84.62 | 85.05 | 81.56 | 81.61 | 1,112,968 | -3.50(-4.11%) |
Jan 04, 2022 | 86.75 | 86.95 | 83.99 | 85.11 | 1,385,990 | -1.56(-1.80%) |
Jan 03, 2022 | 87.45 | 88.06 | 86.10 | 86.67 | 774,203 | -0.52(-0.60%) |
Dec 31, 2021 | 87.31 | 88.08 | 87.14 | 87.19 | 405,874 | -0.31(-0.35%) |
Dec 30, 2021 | 87.51 | 88.67 | 87.36 | 87.50 | 415,820 | +0.10(+0.11%) |
Dec 29, 2021 | 87.73 | 87.86 | 86.85 | 87.40 | 485,495 | -0.33(-0.38%) |
Dec 28, 2021 | 88.70 | 88.90 | 87.60 | 87.73 | 489,862 | -0.92(-1.04%) |
Dec 27, 2021 | 86.57 | 88.89 | 86.57 | 88.65 | 596,936 | +2.54(+2.95%) |
Dec 23, 2021 | 86.03 | 86.82 | 85.88 | 86.11 | 835,156 | +0.23(+0.27%) |
Dec 22, 2021 | 86.36 | 86.70 | 84.95 | 85.88 | 830,229 | -0.46(-0.53%) |
Dec 21, 2021 | 84.61 | 86.38 | 83.68 | 86.34 | 993,621 | +2.65(+3.17%) |
Dec 20, 2021 | 83.74 | 84.58 | 82.00 | 83.69 | 1,084,431 | -1.74(-2.04%) |
Dec 17, 2021 | 84.93 | 86.95 | 83.87 | 85.43 | 3,007,414 | +0.66(+0.78%) |
Dec 16, 2021 | 87.50 | 88.60 | 84.17 | 84.77 | 1,658,552 | -2.41(-2.76%) |
Dec 15, 2021 | 84.50 | 87.24 | 83.04 | 87.18 | 1,146,625 | +3.31(+3.95%) |
Dec 14, 2021 | 85.02 | 85.55 | 82.63 | 83.87 | 1,016,427 | -2.20(-2.56%) |
Dec 13, 2021 | 86.09 | 86.67 | 84.54 | 86.07 | 973,350 | -0.02(-0.02%) |
Dec 10, 2021 | 87.67 | 88.34 | 85.28 | 86.09 | 904,026 | -0.82(-0.94%) |
Dec 09, 2021 | 87.95 | 89.30 | 86.79 | 86.91 | 746,600 | -1.46(-1.65%) |
Dec 08, 2021 | 87.50 | 88.62 | 86.91 | 88.37 | 774,320 | +0.77(+0.88%) |
Dec 07, 2021 | 84.83 | 87.69 | 84.58 | 87.60 | 1,271,294 | +4.10(+4.91%) |
Dec 06, 2021 | 84.43 | 84.61 | 82.50 | 83.50 | 1,935,011 | -0.27(-0.32%) |
Dec 03, 2021 | 86.92 | 87.47 | 82.79 | 83.77 | 2,032,890 | -2.52(-2.92%) |
Dec 02, 2021 | 83.97 | 86.82 | 83.67 | 86.29 | 1,144,582 | +2.28(+2.71%) |
Dec 01, 2021 | 87.62 | 88.20 | 83.94 | 84.01 | 1,894,700 | -1.86(-2.17%) |
Nov 30, 2021 | 86.35 | 87.37 | 85.52 | 85.87 | 2,667,188 | -0.66(-0.76%) |
Nov 29, 2021 | 84.58 | 86.73 | 84.03 | 86.53 | 1,261,896 | +3.12(+3.74%) |
Nov 26, 2021 | 85.03 | 85.89 | 82.94 | 83.41 | 718,754 | -2.82(-3.27%) |
Nov 24, 2021 | 85.61 | 86.48 | 84.38 | 86.23 | 1,303,435 | +0.40(+0.47%) |
Nov 23, 2021 | 86.24 | 86.24 | 85.07 | 85.83 | 1,341,468 | -1.09(-1.25%) |
Nov 22, 2021 | 88.83 | 89.79 | 86.88 | 86.92 | 1,331,422 | -1.73(-1.95%) |
Nov 19, 2021 | 87.99 | 89.32 | 87.68 | 88.65 | 1,093,479 | +0.85(+0.97%) |
Nov 18, 2021 | 88.62 | 88.07 | 87.71 | 87.80 | 921,710 | -0.85(-0.96%) |
Nov 17, 2021 | 89.28 | 89.59 | 87.86 | 88.65 | 768,022 | -0.63(-0.71%) |
Nov 16, 2021 | 86.91 | 89.53 | 86.91 | 89.28 | 1,084,935 | +1.97(+2.26%) |
Nov 15, 2021 | 86.98 | 87.86 | 86.81 | 87.31 | 889,467 | +0.62(+0.72%) |
Nov 12, 2021 | 85.89 | 86.77 | 85.04 | 86.69 | 888,292 | +1.24(+1.45%) |
Nov 11, 2021 | 85.84 | 86.75 | 84.92 | 85.45 | 896,443 | -0.01(-0.01%) |
Nov 10, 2021 | 88.19 | 84.93 | 85.46 | 1,274,337 | -2.94(-3.33%) | |
Nov 09, 2021 | 88.67 | 90.19 | 87.44 | 88.40 | 1,209,061 | -0.77(-0.86%) |
Nov 08, 2021 | 87.66 | 89.74 | 87.00 | 89.17 | 1,477,798 | +2.79(+3.23%) |
Nov 05, 2021 | 87.01 | 87.27 | 85.46 | 86.38 | 1,211,764 | -0.23(-0.27%) |
Nov 04, 2021 | 91.16 | 91.96 | 86.08 | 86.61 | 1,205,565 | -1.52(-1.72%) |
Nov 03, 2021 | 88.46 | 88.64 | 87.16 | 88.13 | 944,443 | -0.30(-0.34%) |
Nov 02, 2021 | 87.60 | 89.31 | 87.08 | 88.43 | 831,962 | +1.18(+1.35%) |