Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.26 | 91.98 | 1,148,102 | +0.74(+0.81%) | ||
Jan 28, 2022 | 89.86 | 91.26 | 89.65 | 91.24 | 1,032,247 | +1.45(+1.61%) |
Jan 27, 2022 | 90.00 | 90.34 | 89.61 | 89.79 | 1,158,939 | +0.16(+0.18%) |
Jan 26, 2022 | 89.93 | 90.68 | 89.51 | 89.63 | 1,630,101 | -0.26(-0.29%) |
Jan 25, 2022 | 90.07 | 90.37 | 89.03 | 89.89 | 935,062 | -0.06(-0.07%) |
Jan 24, 2022 | 90.64 | 90.65 | 89.42 | 89.95 | 2,450,746 | -0.53(-0.59%) |
Jan 21, 2022 | 91.00 | 91.38 | 90.45 | 90.48 | 1,762,032 | -0.53(-0.58%) |
Jan 20, 2022 | 91.71 | 91.98 | 90.94 | 91.01 | 1,279,923 | -0.50(-0.55%) |
Jan 19, 2022 | 92.14 | 92.38 | 91.42 | 91.51 | 1,141,862 | -0.47(-0.51%) |
Jan 18, 2022 | 92.60 | 92.84 | 91.92 | 91.98 | 2,034,822 | -0.67(-0.72%) |
Jan 14, 2022 | 92.65 | 0 | +0.18(+0.19%) | |||
Jan 13, 2022 | 93.00 | 93.30 | 92.36 | 92.47 | 1,825,273 | -0.30(-0.32%) |
Jan 12, 2022 | 93.35 | 93.40 | 92.73 | 92.77 | 1,571,325 | -0.48(-0.51%) |
Jan 11, 2022 | 93.84 | 93.91 | 93.09 | 93.25 | 1,107,286 | -0.83(-0.88%) |
Jan 10, 2022 | 93.01 | 94.23 | 92.69 | 94.08 | 1,793,546 | +0.90(+0.97%) |
Jan 07, 2022 | 93.00 | 93.35 | 92.75 | 93.18 | 1,281,243 | +0.18(+0.19%) |
Jan 06, 2022 | 93.03 | 93.52 | 92.63 | 93.00 | 1,719,145 | +0.03(+0.03%) |
Jan 05, 2022 | 93.25 | 93.76 | 92.85 | 92.97 | 2,532,928 | -0.24(-0.26%) |
Jan 04, 2022 | 93.13 | 93.95 | 92.91 | 93.21 | 2,189,466 | +0.02(+0.02%) |
Jan 03, 2022 | 92.83 | 93.45 | 92.70 | 93.19 | 1,273,014 | +0.25(+0.27%) |
Dec 31, 2021 | 92.58 | 93.44 | 92.58 | 92.94 | 1,043,962 | +0.04(+0.04%) |
Dec 30, 2021 | 92.95 | 93.72 | 92.89 | 92.90 | 1,055,569 | -0.05(-0.05%) |
Dec 29, 2021 | 92.77 | 93.44 | 92.52 | 92.95 | 1,093,053 | +0.28(+0.30%) |
Dec 28, 2021 | 92.00 | 93.20 | 91.95 | 92.67 | 1,271,176 | +0.63(+0.68%) |
Dec 27, 2021 | 91.25 | 92.18 | 91.24 | 92.04 | 1,099,661 | +0.81(+0.89%) |
Dec 23, 2021 | 91.00 | 92.03 | 90.53 | 91.23 | 1,137,671 | +0.50(+0.55%) |
Dec 22, 2021 | 91.15 | 91.28 | 90.28 | 90.73 | 2,133,760 | -0.18(-0.20%) |
Dec 21, 2021 | 91.20 | 91.51 | 90.76 | 90.91 | 2,027,139 | -0.15(-0.16%) |
Dec 20, 2021 | 91.54 | 92.20 | 91.00 | 91.06 | 2,464,804 | -0.74(-0.81%) |
Dec 17, 2021 | 92.50 | 92.60 | 90.91 | 91.80 | 2,932,352 | -0.41(-0.44%) |
Dec 16, 2021 | 92.74 | 93.01 | 92.06 | 92.21 | 1,804,606 | -0.64(-0.69%) |
Dec 15, 2021 | 92.37 | 92.85 | 91.56 | 92.85 | 2,799,298 | +0.74(+0.80%) |
Dec 14, 2021 | 90.50 | 92.32 | 90.13 | 92.11 | 3,755,111 | +2.03(+2.25%) |
Dec 13, 2021 | 93.09 | 94.08 | 89.50 | 90.08 | 16,780,324 | +40.14(+80.38%) |
Dec 10, 2021 | 52.64 | 53.24 | 49.69 | 49.94 | 824,670 | -2.76(-5.24%) |
Dec 09, 2021 | 54.35 | 54.93 | 52.23 | 52.70 | 349,540 | -2.01(-3.67%) |
Dec 08, 2021 | 54.71 | 54.95 | 52.49 | 54.71 | 699,037 | +2.05(+3.89%) |
Dec 07, 2021 | 50.65 | 53.02 | 50.55 | 52.66 | 544,163 | +2.59(+5.17%) |
Dec 06, 2021 | 49.58 | 50.67 | 48.12 | 50.07 | 490,927 | +0.52(+1.05%) |
Dec 03, 2021 | 53.38 | 53.91 | 48.43 | 49.55 | 779,533 | -3.62(-6.81%) |
Dec 02, 2021 | 51.70 | 53.22 | 50.95 | 53.17 | 494,868 | +1.25(+2.41%) |
Dec 01, 2021 | 55.39 | 55.39 | 51.71 | 51.92 | 789,656 | -2.57(-4.72%) |
Nov 30, 2021 | 54.39 | 55.23 | 53.90 | 54.49 | 753,374 | -0.47(-0.86%) |
Nov 29, 2021 | 57.73 | 57.83 | 54.78 | 54.96 | 510,440 | -2.46(-4.28%) |
Nov 26, 2021 | 58.30 | 58.62 | 55.43 | 57.42 | 319,430 | -1.54(-2.61%) |
Nov 24, 2021 | 57.88 | 59.18 | 57.25 | 58.96 | 286,370 | +0.43(+0.73%) |
Nov 23, 2021 | 59.22 | 59.29 | 57.13 | 58.53 | 360,047 | -1.09(-1.83%) |
Nov 22, 2021 | 59.62 | 59.97 | 57.67 | 59.62 | 392,566 | +0.26(+0.44%) |
Nov 19, 2021 | 58.96 | 59.91 | 57.94 | 59.36 | 532,593 | +0.13(+0.22%) |
Nov 18, 2021 | 59.97 | 59.60 | 59.00 | 59.23 | 411,686 | -0.71(-1.18%) |
Nov 17, 2021 | 60.31 | 60.49 | 59.27 | 59.94 | 277,761 | -0.58(-0.96%) |
Nov 16, 2021 | 58.79 | 60.63 | 58.29 | 60.52 | 384,881 | +1.67(+2.84%) |
Nov 15, 2021 | 60.41 | 60.48 | 58.47 | 58.85 | 277,959 | -1.13(-1.88%) |
Nov 12, 2021 | 59.99 | 60.10 | 58.73 | 59.98 | 383,564 | +0.70(+1.18%) |
Nov 11, 2021 | 60.25 | 60.72 | 58.19 | 59.28 | 432,982 | -0.89(-1.48%) |
Nov 10, 2021 | 60.07 | 60.17 | 373,710 | +0.08(+0.13%) | ||
Nov 09, 2021 | 62.08 | 62.27 | 59.93 | 60.09 | 321,226 | -1.60(-2.59%) |
Nov 08, 2021 | 61.04 | 63.10 | 60.89 | 61.69 | 380,174 | +0.78(+1.28%) |
Nov 05, 2021 | 63.24 | 64.61 | 59.88 | 60.91 | 603,364 | -2.09(-3.32%) |
Nov 04, 2021 | 63.09 | 64.39 | 61.77 | 63.00 | 427,266 | -0.44(-0.69%) |
Nov 03, 2021 | 62.93 | 64.16 | 61.51 | 63.44 | 552,772 | +0.54(+0.86%) |
Nov 02, 2021 | 59.85 | 62.94 | 59.85 | 62.90 | 654,991 | +3.14(+5.25%) |