Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 78.09 | 83.59 | 83.57 | 362,065 | +4.46(+5.64%) | |
Jan 28, 2022 | 77.20 | 79.17 | 75.09 | 79.11 | 422,668 | +1.54(+1.99%) |
Jan 27, 2022 | 81.70 | 82.35 | 77.26 | 77.57 | 440,147 | -3.10(-3.84%) |
Jan 26, 2022 | 82.39 | 84.28 | 79.99 | 80.67 | 371,782 | -0.61(-0.76%) |
Jan 25, 2022 | 79.30 | 82.25 | 78.06 | 81.28 | 261,481 | +0.33(+0.41%) |
Jan 24, 2022 | 78.87 | 81.76 | 77.31 | 80.95 | 695,567 | +1.10(+1.37%) |
Jan 21, 2022 | 80.20 | 81.29 | 79.06 | 79.85 | 918,705 | -0.60(-0.74%) |
Jan 20, 2022 | 82.22 | 83.29 | 80.38 | 80.45 | 503,941 | -1.34(-1.64%) |
Jan 19, 2022 | 83.78 | 84.06 | 81.77 | 81.79 | 492,349 | -1.44(-1.73%) |
Jan 18, 2022 | 84.04 | 85.21 | 83.01 | 83.23 | 317,097 | -1.83(-2.16%) |
Jan 14, 2022 | 85.06 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 86.13 | 86.13 | 84.49 | 84.95 | 418,826 | -0.61(-0.71%) |
Jan 12, 2022 | 87.42 | 88.49 | 85.46 | 85.55 | 203,635 | -1.87(-2.14%) |
Jan 11, 2022 | 85.75 | 87.91 | 84.57 | 87.43 | 286,717 | +1.62(+1.88%) |
Jan 10, 2022 | 86.50 | 86.50 | 83.98 | 85.81 | 356,338 | -1.08(-1.24%) |
Jan 07, 2022 | 85.87 | 88.73 | 85.87 | 86.89 | 446,021 | +1.18(+1.38%) |
Jan 06, 2022 | 85.70 | 87.17 | 85.02 | 85.70 | 440,007 | +1.17(+1.39%) |
Jan 05, 2022 | 88.31 | 89.17 | 83.54 | 84.53 | 229,823 | -3.56(-4.05%) |
Jan 04, 2022 | 88.64 | 90.46 | 88.05 | 88.10 | 298,568 | +0.55(+0.63%) |
Jan 03, 2022 | 87.26 | 89.93 | 86.17 | 87.55 | 456,735 | +0.61(+0.71%) |
Dec 31, 2021 | 85.36 | 87.56 | 85.36 | 86.93 | 243,964 | +0.83(+0.97%) |
Dec 30, 2021 | 86.88 | 88.65 | 85.79 | 86.10 | 452,933 | -0.28(-0.33%) |
Dec 29, 2021 | 85.22 | 86.70 | 83.89 | 86.39 | 277,579 | +0.93(+1.08%) |
Dec 28, 2021 | 84.61 | 86.13 | 84.35 | 85.46 | 216,405 | -0.04(-0.04%) |
Dec 27, 2021 | 83.81 | 85.50 | 83.14 | 85.50 | 223,558 | +1.22(+1.45%) |
Dec 23, 2021 | 84.49 | 86.08 | 83.46 | 84.28 | 327,318 | -0.21(-0.25%) |
Dec 22, 2021 | 81.60 | 84.66 | 81.60 | 84.49 | 463,587 | +2.22(+2.70%) |
Dec 21, 2021 | 77.20 | 83.12 | 77.20 | 82.26 | 551,006 | +5.94(+7.78%) |
Dec 20, 2021 | 74.89 | 76.59 | 72.35 | 76.33 | 484,044 | -0.03(-0.04%) |
Dec 17, 2021 | 73.62 | 77.32 | 73.49 | 76.36 | 826,429 | +1.81(+2.43%) |
Dec 16, 2021 | 75.74 | 76.31 | 74.23 | 74.54 | 368,498 | -1.12(-1.47%) |
Dec 15, 2021 | 75.24 | 76.11 | 73.04 | 75.66 | 455,643 | +0.47(+0.63%) |
Dec 14, 2021 | 76.40 | 78.05 | 74.97 | 75.18 | 392,422 | -0.58(-0.76%) |
Dec 13, 2021 | 75.74 | 75.83 | 74.12 | 75.76 | 571,071 | -1.07(-1.39%) |
Dec 10, 2021 | 80.26 | 80.77 | 76.56 | 76.83 | 408,158 | -2.57(-3.24%) |
Dec 09, 2021 | 76.67 | 79.68 | 76.67 | 79.40 | 580,771 | +1.54(+1.98%) |
Dec 08, 2021 | 76.77 | 79.25 | 76.12 | 77.86 | 582,969 | +1.22(+1.59%) |
Dec 07, 2021 | 76.63 | 78.75 | 76.17 | 76.64 | 542,459 | +1.06(+1.40%) |
Dec 06, 2021 | 73.68 | 76.89 | 72.91 | 75.58 | 625,024 | +3.64(+5.06%) |
Dec 03, 2021 | 74.49 | 74.49 | 71.50 | 71.94 | 339,411 | -1.64(-2.22%) |
Dec 02, 2021 | 70.90 | 74.28 | 69.95 | 73.58 | 434,179 | +3.26(+4.64%) |
Dec 01, 2021 | 75.44 | 75.77 | 70.31 | 70.31 | 585,324 | -2.85(-3.90%) |
Nov 30, 2021 | 75.03 | 75.62 | 72.55 | 73.17 | 738,896 | -3.61(-4.70%) |
Nov 29, 2021 | 77.36 | 77.97 | 74.81 | 76.78 | 381,078 | +0.44(+0.58%) |
Nov 26, 2021 | 79.84 | 80.78 | 74.33 | 76.34 | 616,416 | -8.04(-9.53%) |
Nov 24, 2021 | 82.69 | 84.84 | 81.92 | 84.38 | 129,974 | +0.81(+0.97%) |
Nov 23, 2021 | 83.31 | 84.61 | 82.85 | 83.57 | 187,300 | +0.51(+0.61%) |
Nov 22, 2021 | 84.36 | 84.51 | 82.10 | 83.06 | 258,897 | -0.68(-0.81%) |
Nov 19, 2021 | 82.21 | 83.80 | 80.99 | 83.74 | 357,237 | -0.29(-0.35%) |
Nov 18, 2021 | 85.58 | 84.06 | 83.53 | 84.03 | 217,154 | -1.34(-1.57%) |
Nov 17, 2021 | 87.70 | 87.70 | 84.84 | 85.37 | 229,903 | -2.70(-3.07%) |
Nov 16, 2021 | 88.42 | 88.42 | 86.20 | 88.08 | 325,201 | -0.10(-0.12%) |
Nov 15, 2021 | 87.02 | 88.30 | 85.74 | 88.18 | 327,040 | +1.63(+1.88%) |
Nov 12, 2021 | 86.03 | 87.25 | 84.80 | 86.56 | 286,533 | +1.32(+1.55%) |
Nov 11, 2021 | 85.42 | 85.77 | 84.25 | 85.23 | 316,246 | +0.12(+0.14%) |
Nov 10, 2021 | 85.68 | 85.11 | 199,866 | -1.31(-1.52%) | ||
Nov 09, 2021 | 87.89 | 89.09 | 85.87 | 86.42 | 307,522 | -1.36(-1.55%) |
Nov 08, 2021 | 90.45 | 91.41 | 87.45 | 87.78 | 206,661 | -2.23(-2.48%) |
Nov 05, 2021 | 88.15 | 91.27 | 86.77 | 90.02 | 400,749 | +3.99(+4.64%) |
Nov 04, 2021 | 86.11 | 87.96 | 84.68 | 86.03 | 294,540 | +0.03(+0.03%) |
Nov 03, 2021 | 86.03 | 88.47 | 85.27 | 86.00 | 567,757 | +1.52(+1.80%) |
Nov 02, 2021 | 79.88 | 85.20 | 78.00 | 84.48 | 522,471 | +1.47(+1.77%) |