Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 97.20 | 99.55 | 98.04 | 6,463,646 | +1.57(+1.62%) | |
Jan 28, 2022 | 96.51 | 97.57 | 94.47 | 96.47 | 4,358,149 | -0.04(-0.05%) |
Jan 27, 2022 | 96.44 | 97.86 | 94.76 | 96.51 | 7,070,523 | +1.95(+2.06%) |
Jan 26, 2022 | 94.69 | 96.65 | 93.28 | 94.56 | 5,824,986 | +0.52(+0.55%) |
Jan 25, 2022 | 89.92 | 94.71 | 87.38 | 94.04 | 5,410,478 | +4.07(+4.53%) |
Jan 24, 2022 | 85.76 | 90.61 | 84.36 | 89.97 | 6,728,059 | +1.48(+1.67%) |
Jan 21, 2022 | 90.04 | 90.04 | 87.46 | 88.49 | 4,322,982 | -2.52(-2.77%) |
Jan 20, 2022 | 91.23 | 94.82 | 90.62 | 91.02 | 5,529,522 | -1.43(-1.55%) |
Jan 19, 2022 | 93.90 | 94.25 | 90.62 | 92.45 | 5,611,934 | -0.47(-0.51%) |
Jan 18, 2022 | 94.62 | 94.97 | 91.74 | 92.93 | 7,056,405 | +0.04(+0.04%) |
Jan 14, 2022 | 92.89 | 0 | +3.19(+3.56%) | |||
Jan 13, 2022 | 89.26 | 90.89 | 88.78 | 89.70 | 3,944,312 | -0.02(-0.02%) |
Jan 12, 2022 | 90.17 | 90.35 | 88.39 | 89.72 | 4,531,413 | +0.50(+0.56%) |
Jan 11, 2022 | 86.73 | 89.43 | 85.06 | 89.22 | 5,576,567 | +3.61(+4.22%) |
Jan 10, 2022 | 85.87 | 86.70 | 83.83 | 85.61 | 6,164,059 | -0.09(-0.10%) |
Jan 07, 2022 | 83.82 | 85.78 | 82.84 | 85.69 | 7,191,219 | +2.30(+2.76%) |
Jan 06, 2022 | 84.90 | 85.03 | 82.56 | 83.39 | 6,006,939 | +1.68(+2.05%) |
Jan 05, 2022 | 84.68 | 84.97 | 81.67 | 81.71 | 7,596,222 | -1.53(-1.84%) |
Jan 04, 2022 | 80.36 | 84.04 | 80.01 | 83.24 | 6,548,098 | +3.66(+4.60%) |
Jan 03, 2022 | 77.11 | 79.63 | 77.08 | 79.58 | 3,433,454 | +2.03(+2.62%) |
Dec 31, 2021 | 77.60 | 78.19 | 77.20 | 77.55 | 2,362,354 | -0.31(-0.39%) |
Dec 30, 2021 | 78.55 | 79.22 | 77.77 | 77.85 | 2,552,481 | -0.58(-0.75%) |
Dec 29, 2021 | 78.46 | 79.50 | 77.91 | 78.44 | 2,350,225 | -0.32(-0.41%) |
Dec 28, 2021 | 79.79 | 80.00 | 77.77 | 78.76 | 2,643,627 | -0.49(-0.62%) |
Dec 27, 2021 | 75.94 | 79.28 | 75.11 | 79.25 | 3,109,828 | +3.14(+4.13%) |
Dec 23, 2021 | 76.17 | 77.02 | 75.84 | 76.11 | 2,816,023 | -0.04(-0.05%) |
Dec 22, 2021 | 75.27 | 76.78 | 74.10 | 76.14 | 3,126,443 | +0.76(+1.01%) |
Dec 21, 2021 | 73.75 | 75.64 | 73.61 | 75.38 | 3,538,347 | +2.42(+3.31%) |
Dec 20, 2021 | 71.41 | 73.01 | 70.42 | 72.96 | 3,364,991 | -0.37(-0.50%) |
Dec 17, 2021 | 74.92 | 74.93 | 72.87 | 73.33 | 10,414,317 | -1.91(-2.54%) |
Dec 16, 2021 | 74.95 | 77.28 | 74.60 | 75.24 | 5,850,788 | +1.20(+1.63%) |
Dec 15, 2021 | 74.75 | 74.81 | 71.72 | 74.04 | 3,606,572 | -0.43(-0.57%) |
Dec 14, 2021 | 74.56 | 75.50 | 73.71 | 74.47 | 3,908,900 | -0.64(-0.85%) |
Dec 13, 2021 | 75.76 | 76.37 | 74.07 | 75.10 | 4,687,495 | -1.41(-1.84%) |
Dec 10, 2021 | 76.71 | 76.78 | 74.49 | 76.51 | 4,237,444 | +0.68(+0.90%) |
Dec 09, 2021 | 76.58 | 76.71 | 75.27 | 75.83 | 4,637,585 | -1.02(-1.33%) |
Dec 08, 2021 | 77.41 | 77.89 | 76.09 | 76.85 | 3,642,453 | -0.41(-0.53%) |
Dec 07, 2021 | 75.93 | 78.42 | 75.87 | 77.26 | 5,565,477 | +2.55(+3.41%) |
Dec 06, 2021 | 75.08 | 76.03 | 74.06 | 74.71 | 3,623,256 | +1.35(+1.84%) |
Dec 03, 2021 | 75.62 | 76.02 | 72.65 | 73.36 | 6,555,691 | -0.49(-0.66%) |
Dec 02, 2021 | 72.30 | 74.27 | 71.02 | 73.85 | 6,690,835 | +1.03(+1.42%) |
Dec 01, 2021 | 76.30 | 76.73 | 72.71 | 72.82 | 6,557,582 | -1.41(-1.90%) |
Nov 30, 2021 | 74.25 | 75.65 | 73.37 | 74.22 | 9,210,743 | -1.19(-1.57%) |
Nov 29, 2021 | 77.16 | 78.08 | 75.23 | 75.41 | 4,759,401 | +0.83(+1.11%) |
Nov 26, 2021 | 74.93 | 75.24 | 72.26 | 74.58 | 5,553,823 | -4.80(-6.05%) |
Nov 24, 2021 | 77.57 | 79.71 | 77.57 | 79.39 | 3,574,624 | +1.10(+1.41%) |
Nov 23, 2021 | 75.55 | 78.36 | 75.27 | 78.29 | 5,745,448 | +4.31(+5.82%) |
Nov 22, 2021 | 73.03 | 75.30 | 73.03 | 73.98 | 7,654,405 | +0.88(+1.20%) |
Nov 19, 2021 | 75.03 | 75.08 | 72.79 | 73.10 | 6,719,956 | -3.36(-4.40%) |
Nov 18, 2021 | 76.72 | 76.83 | 76.36 | 76.46 | 5,325,776 | -0.39(-0.51%) |
Nov 17, 2021 | 77.39 | 78.90 | 76.11 | 76.85 | 7,099,512 | -1.55(-1.98%) |
Nov 16, 2021 | 79.86 | 80.02 | 78.35 | 78.40 | 5,483,768 | -1.11(-1.39%) |
Nov 15, 2021 | 80.58 | 80.80 | 78.76 | 79.51 | 7,247,665 | -1.40(-1.73%) |
Nov 12, 2021 | 80.61 | 81.93 | 80.44 | 80.91 | 4,148,810 | -0.07(-0.08%) |
Nov 11, 2021 | 80.82 | 82.18 | 80.82 | 80.98 | 3,596,825 | +0.54(+0.67%) |
Nov 10, 2021 | 82.10 | 80.44 | 5,004,042 | -2.41(-2.90%) | ||
Nov 09, 2021 | 82.64 | 83.16 | 80.89 | 82.85 | 2,857,468 | +0.10(+0.12%) |
Nov 08, 2021 | 82.09 | 83.78 | 81.74 | 82.75 | 4,087,497 | +1.60(+1.97%) |
Nov 05, 2021 | 81.02 | 82.06 | 79.24 | 81.15 | 8,441,610 | +3.60(+4.64%) |
Nov 04, 2021 | 78.98 | 79.88 | 76.89 | 77.55 | 5,867,176 | -0.04(-0.06%) |
Nov 03, 2021 | 78.12 | 79.44 | 76.91 | 77.59 | 5,763,957 | -1.60(-2.01%) |
Nov 02, 2021 | 79.11 | 80.36 | 78.67 | 79.19 | 2,727,263 | -0.55(-0.68%) |