Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.66 | 85.15 | 84.84 | 1,545,907 | -0.38(-0.45%) | |
Jan 28, 2022 | 83.50 | 85.26 | 83.12 | 85.22 | 1,750,355 | +1.19(+1.42%) |
Jan 27, 2022 | 85.01 | 86.60 | 83.43 | 84.03 | 1,940,304 | -0.52(-0.62%) |
Jan 26, 2022 | 84.39 | 86.08 | 83.80 | 84.55 | 2,692,627 | +0.27(+0.32%) |
Jan 25, 2022 | 84.31 | 84.71 | 83.23 | 84.28 | 1,967,645 | -0.34(-0.40%) |
Jan 24, 2022 | 83.59 | 84.84 | 82.33 | 84.61 | 2,957,148 | +0.67(+0.80%) |
Jan 21, 2022 | 85.10 | 85.10 | 83.56 | 83.94 | 3,274,277 | -0.49(-0.59%) |
Jan 20, 2022 | 86.10 | 86.19 | 84.24 | 84.44 | 2,294,489 | -2.10(-2.43%) |
Jan 19, 2022 | 87.26 | 87.56 | 86.29 | 86.54 | 2,014,505 | -0.94(-1.08%) |
Jan 18, 2022 | 87.21 | 87.82 | 85.83 | 87.48 | 2,686,019 | -0.04(-0.04%) |
Jan 14, 2022 | 87.52 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 85.23 | 87.06 | 85.12 | 87.00 | 2,376,808 | +2.30(+2.71%) |
Jan 12, 2022 | 84.74 | 84.99 | 84.07 | 84.71 | 1,801,563 | -0.22(-0.26%) |
Jan 11, 2022 | 85.49 | 85.69 | 83.35 | 84.93 | 2,172,298 | +0.21(+0.24%) |
Jan 10, 2022 | 85.36 | 85.71 | 84.21 | 84.73 | 2,195,416 | -0.22(-0.26%) |
Jan 07, 2022 | 84.76 | 85.58 | 84.33 | 84.95 | 1,876,449 | +0.16(+0.19%) |
Jan 06, 2022 | 84.32 | 85.39 | 83.84 | 84.79 | 2,286,551 | +1.05(+1.25%) |
Jan 05, 2022 | 84.01 | 85.04 | 83.68 | 83.75 | 2,452,994 | +0.17(+0.20%) |
Jan 04, 2022 | 82.34 | 83.99 | 82.24 | 83.58 | 3,719,044 | +1.62(+1.98%) |
Jan 03, 2022 | 81.09 | 81.98 | 80.42 | 81.95 | 1,908,791 | +0.60(+0.73%) |
Dec 31, 2021 | 80.65 | 81.67 | 80.53 | 81.36 | 1,348,245 | +0.78(+0.97%) |
Dec 30, 2021 | 80.84 | 80.97 | 80.34 | 80.57 | 806,261 | -0.09(-0.12%) |
Dec 29, 2021 | 80.90 | 81.04 | 80.46 | 80.67 | 1,045,087 | -0.23(-0.29%) |
Dec 28, 2021 | 80.22 | 80.93 | 80.22 | 80.90 | 1,029,137 | +0.48(+0.59%) |
Dec 27, 2021 | 79.42 | 80.42 | 79.27 | 80.42 | 777,780 | +0.88(+1.10%) |
Dec 23, 2021 | 79.54 | 80.04 | 79.28 | 79.55 | 1,266,520 | +0.27(+0.34%) |
Dec 22, 2021 | 79.48 | 79.83 | 78.94 | 79.27 | 1,713,769 | -0.32(-0.40%) |
Dec 21, 2021 | 79.34 | 79.98 | 78.94 | 79.59 | 1,659,203 | +0.40(+0.51%) |
Dec 20, 2021 | 79.07 | 79.46 | 78.40 | 79.19 | 1,844,414 | -0.55(-0.69%) |
Dec 17, 2021 | 80.55 | 80.85 | 79.70 | 79.74 | 3,634,618 | -0.72(-0.89%) |
Dec 16, 2021 | 80.65 | 81.17 | 80.10 | 80.46 | 1,951,848 | +0.27(+0.34%) |
Dec 15, 2021 | 80.07 | 80.52 | 79.37 | 80.19 | 2,027,503 | +0.15(+0.19%) |
Dec 14, 2021 | 79.57 | 80.67 | 79.20 | 80.04 | 3,297,283 | +0.77(+0.97%) |
Dec 13, 2021 | 78.14 | 79.70 | 77.68 | 79.27 | 2,746,453 | +0.77(+0.97%) |
Dec 10, 2021 | 78.64 | 78.92 | 78.00 | 78.51 | 2,114,148 | +0.34(+0.43%) |
Dec 09, 2021 | 77.83 | 78.78 | 77.02 | 78.17 | 3,409,178 | +0.21(+0.26%) |
Dec 08, 2021 | 78.72 | 79.31 | 77.88 | 77.97 | 2,222,706 | -0.41(-0.52%) |
Dec 07, 2021 | 77.93 | 79.20 | 77.87 | 78.38 | 2,007,543 | +0.46(+0.59%) |
Dec 06, 2021 | 77.85 | 79.22 | 77.73 | 77.92 | 2,940,301 | +0.82(+1.07%) |
Dec 03, 2021 | 76.30 | 77.55 | 76.20 | 77.10 | 3,290,020 | +1.69(+2.24%) |
Dec 02, 2021 | 73.99 | 76.04 | 73.69 | 75.41 | 3,207,144 | +2.36(+3.23%) |
Dec 01, 2021 | 74.25 | 75.10 | 73.01 | 73.05 | 2,618,789 | -0.65(-0.89%) |
Nov 30, 2021 | 75.33 | 76.48 | 73.51 | 73.70 | 3,570,198 | -2.30(-3.02%) |
Nov 29, 2021 | 76.04 | 76.56 | 75.69 | 76.00 | 2,184,415 | +0.50(+0.66%) |
Nov 26, 2021 | 76.11 | 77.14 | 75.49 | 75.50 | 1,262,136 | -1.76(-2.28%) |
Nov 24, 2021 | 77.05 | 78.31 | 76.98 | 77.26 | 1,419,374 | +0.00(+0.00%) |
Nov 23, 2021 | 77.04 | 77.84 | 76.71 | 77.26 | 2,296,529 | +0.10(+0.13%) |
Nov 22, 2021 | 75.82 | 77.35 | 75.82 | 77.16 | 1,863,875 | +1.50(+1.99%) |
Nov 19, 2021 | 76.71 | 76.96 | 75.20 | 75.65 | 2,174,344 | -0.97(-1.27%) |
Nov 18, 2021 | 76.67 | 76.77 | 76.49 | 76.63 | 3,097,506 | -0.03(-0.04%) |
Nov 17, 2021 | 77.57 | 78.32 | 76.30 | 76.66 | 2,001,371 | -0.92(-1.18%) |
Nov 16, 2021 | 78.48 | 79.46 | 77.54 | 77.58 | 2,537,983 | -0.49(-0.63%) |
Nov 15, 2021 | 75.18 | 78.73 | 74.75 | 78.07 | 4,412,121 | +2.67(+3.55%) |
Nov 12, 2021 | 77.16 | 77.18 | 74.65 | 75.39 | 3,021,720 | -1.76(-2.29%) |
Nov 11, 2021 | 76.27 | 77.27 | 76.13 | 77.16 | 1,702,169 | +0.55(+0.71%) |
Nov 10, 2021 | 76.07 | 76.61 | 1,697,350 | +0.95(+1.25%) | ||
Nov 09, 2021 | 75.38 | 75.80 | 74.88 | 75.66 | 1,260,468 | +0.14(+0.18%) |
Nov 08, 2021 | 76.02 | 76.06 | 75.39 | 75.52 | 1,132,460 | -0.18(-0.23%) |
Nov 05, 2021 | 75.62 | 75.98 | 75.17 | 75.70 | 1,231,513 | +0.45(+0.60%) |
Nov 04, 2021 | 75.87 | 76.27 | 74.81 | 75.25 | 899,764 | -0.60(-0.80%) |
Nov 03, 2021 | 75.68 | 76.41 | 75.36 | 75.85 | 1,241,364 | +0.18(+0.23%) |
Nov 02, 2021 | 75.04 | 75.87 | 74.76 | 75.67 | 1,367,760 | +0.65(+0.87%) |