Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.66 | 86.38 | 86.22 | 353,495 | +1.45(+1.71%) | |
Jan 28, 2022 | 82.88 | 84.73 | 82.09 | 84.77 | 532,549 | +1.98(+2.39%) |
Jan 27, 2022 | 84.07 | 84.71 | 82.42 | 82.79 | 472,096 | -0.41(-0.49%) |
Jan 26, 2022 | 84.75 | 85.23 | 82.37 | 83.20 | 569,782 | -0.29(-0.35%) |
Jan 25, 2022 | 83.55 | 84.35 | 82.23 | 83.49 | 3,059,313 | -1.28(-1.51%) |
Jan 24, 2022 | 82.96 | 84.85 | 81.06 | 84.76 | 1,049,787 | +0.53(+0.63%) |
Jan 21, 2022 | 85.44 | 86.08 | 84.18 | 84.23 | 791,475 | -1.47(-1.71%) |
Jan 20, 2022 | 87.27 | 88.11 | 85.63 | 85.70 | 577,188 | -1.14(-1.31%) |
Jan 19, 2022 | 88.03 | 88.34 | 86.77 | 86.84 | 1,095,176 | -0.80(-0.92%) |
Jan 18, 2022 | 88.36 | 88.36 | 87.49 | 87.64 | 507,842 | -1.68(-1.88%) |
Jan 14, 2022 | 89.33 | 0 | -0.05(-0.05%) | |||
Jan 13, 2022 | 90.92 | 90.95 | 89.27 | 89.38 | 291,861 | -1.26(-1.39%) |
Jan 12, 2022 | 90.76 | 91.04 | 90.21 | 90.63 | 401,899 | +0.28(+0.31%) |
Jan 11, 2022 | 89.51 | 90.42 | 88.95 | 90.35 | 522,253 | +0.77(+0.86%) |
Jan 10, 2022 | 89.14 | 89.66 | 87.90 | 89.58 | 492,554 | -0.22(-0.25%) |
Jan 07, 2022 | 90.26 | 90.44 | 89.57 | 89.80 | 365,010 | -0.44(-0.48%) |
Jan 06, 2022 | 90.13 | 90.85 | 89.77 | 90.24 | 404,572 | -0.10(-0.11%) |
Jan 05, 2022 | 91.99 | 92.18 | 90.30 | 90.33 | 514,247 | -1.80(-1.95%) |
Jan 04, 2022 | 92.51 | 92.60 | 91.77 | 92.13 | 379,132 | -0.11(-0.12%) |
Jan 03, 2022 | 92.09 | 92.36 | 91.58 | 92.24 | 527,527 | +0.25(+0.27%) |
Dec 31, 2021 | 92.14 | 92.33 | 91.94 | 91.99 | 252,451 | -0.21(-0.23%) |
Dec 30, 2021 | 92.52 | 92.72 | 92.11 | 92.20 | 710,720 | -0.25(-0.27%) |
Dec 29, 2021 | 92.26 | 92.62 | 92.13 | 92.45 | 263,790 | +0.21(+0.23%) |
Dec 28, 2021 | 92.44 | 92.59 | 92.07 | 92.24 | 285,947 | -0.10(-0.10%) |
Dec 27, 2021 | 91.28 | 92.33 | 91.28 | 92.33 | 293,296 | +1.31(+1.44%) |
Dec 23, 2021 | 90.62 | 91.28 | 90.62 | 91.02 | 220,795 | +0.56(+0.62%) |
Dec 22, 2021 | 89.50 | 90.47 | 89.50 | 90.47 | 353,068 | +0.85(+0.95%) |
Dec 21, 2021 | 88.76 | 89.62 | 88.32 | 89.62 | 339,106 | +1.50(+1.71%) |
Dec 20, 2021 | 88.02 | 88.11 | 87.32 | 88.11 | 334,068 | -0.97(-1.09%) |
Dec 17, 2021 | 89.29 | 89.98 | 88.67 | 89.09 | 335,025 | -0.81(-0.90%) |
Dec 16, 2021 | 91.11 | 91.11 | 89.53 | 89.90 | 355,590 | -0.81(-0.89%) |
Dec 15, 2021 | 89.26 | 90.75 | 88.85 | 90.71 | 250,630 | +1.47(+1.65%) |
Dec 14, 2021 | 89.18 | 89.60 | 88.69 | 89.23 | 461,024 | -0.70(-0.78%) |
Dec 13, 2021 | 90.59 | 90.59 | 89.88 | 89.94 | 286,634 | -0.74(-0.82%) |
Dec 10, 2021 | 90.32 | 90.70 | 89.91 | 90.68 | 299,392 | +0.91(+1.01%) |
Dec 09, 2021 | 90.22 | 90.44 | 89.77 | 89.77 | 210,143 | -0.73(-0.81%) |
Dec 08, 2021 | 90.34 | 90.54 | 89.96 | 90.50 | 202,262 | +0.30(+0.33%) |
Dec 07, 2021 | 89.45 | 90.35 | 89.42 | 90.21 | 340,528 | +1.86(+2.11%) |
Dec 06, 2021 | 87.91 | 88.70 | 87.42 | 88.35 | 224,463 | +0.88(+1.00%) |
Dec 03, 2021 | 88.55 | 88.74 | 86.63 | 87.47 | 371,780 | -0.70(-0.80%) |
Dec 02, 2021 | 86.88 | 88.53 | 86.82 | 88.17 | 344,219 | +1.30(+1.50%) |
Dec 01, 2021 | 88.92 | 89.56 | 86.82 | 86.87 | 274,963 | -1.11(-1.26%) |
Nov 30, 2021 | 89.22 | 89.58 | 87.83 | 87.98 | 423,019 | -1.80(-2.01%) |
Nov 29, 2021 | 89.66 | 90.17 | 89.24 | 89.78 | 385,658 | +0.96(+1.09%) |
Nov 26, 2021 | 89.38 | 89.62 | 88.54 | 88.82 | 329,497 | -1.81(-2.00%) |
Nov 24, 2021 | 89.94 | 90.63 | 89.78 | 90.63 | 234,853 | +0.26(+0.29%) |
Nov 23, 2021 | 90.08 | 90.46 | 89.53 | 90.37 | 498,011 | +0.07(+0.07%) |
Nov 22, 2021 | 90.96 | 91.40 | 90.27 | 90.30 | 346,651 | -0.32(-0.35%) |
Nov 19, 2021 | 90.83 | 91.09 | 90.60 | 90.62 | 250,720 | -0.16(-0.18%) |
Nov 18, 2021 | 90.78 | 90.82 | 90.14 | 90.78 | 203,412 | +0.23(+0.26%) |
Nov 17, 2021 | 90.84 | 90.84 | 90.44 | 90.55 | 377,593 | -0.31(-0.34%) |
Nov 16, 2021 | 90.33 | 91.10 | 90.22 | 90.86 | 273,296 | +0.43(+0.48%) |
Nov 15, 2021 | 90.66 | 90.67 | 90.24 | 90.43 | 1,153,795 | +0.03(+0.03%) |
Nov 12, 2021 | 89.96 | 90.49 | 89.74 | 90.40 | 202,273 | +0.71(+0.80%) |
Nov 11, 2021 | 89.82 | 89.82 | 89.59 | 89.69 | 229,849 | +0.21(+0.24%) |
Nov 10, 2021 | 89.95 | 89.47 | 405,839 | -0.84(-0.93%) | ||
Nov 09, 2021 | 90.42 | 90.49 | 89.94 | 90.31 | 284,919 | -0.05(-0.05%) |
Nov 08, 2021 | 90.46 | 90.56 | 90.14 | 90.36 | 387,646 | +0.18(+0.20%) |
Nov 05, 2021 | 90.33 | 90.63 | 89.85 | 90.18 | 270,618 | +0.17(+0.19%) |
Nov 04, 2021 | 89.64 | 90.08 | 89.61 | 90.00 | 286,472 | +0.43(+0.48%) |
Nov 03, 2021 | 88.90 | 89.58 | 88.78 | 89.57 | 259,125 | +0.59(+0.66%) |
Nov 02, 2021 | 88.63 | 88.99 | 88.63 | 88.98 | 331,012 | +0.40(+0.46%) |