Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.63 | 86.94 | 86.81 | 3,929,986 | +1.17(+1.37%) | |
Jan 28, 2022 | 85.09 | 85.70 | 83.69 | 85.64 | 3,111,030 | +0.08(+0.09%) |
Jan 27, 2022 | 86.32 | 87.56 | 84.91 | 85.56 | 2,617,018 | +0.05(+0.06%) |
Jan 26, 2022 | 87.21 | 87.66 | 85.17 | 85.52 | 4,480,456 | -0.59(-0.69%) |
Jan 25, 2022 | 86.30 | 86.68 | 84.79 | 86.11 | 3,943,465 | -1.73(-1.97%) |
Jan 24, 2022 | 86.87 | 88.20 | 84.65 | 87.84 | 4,459,431 | -0.15(-0.17%) |
Jan 21, 2022 | 88.59 | 89.42 | 87.49 | 87.99 | 3,446,126 | -0.42(-0.48%) |
Jan 20, 2022 | 89.88 | 90.92 | 88.23 | 88.41 | 2,560,562 | -1.20(-1.34%) |
Jan 19, 2022 | 91.16 | 91.52 | 89.54 | 89.61 | 2,272,036 | -1.37(-1.50%) |
Jan 18, 2022 | 91.36 | 91.71 | 90.30 | 90.98 | 2,941,496 | -1.04(-1.13%) |
Jan 14, 2022 | 92.02 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.78 | 92.80 | 91.52 | 91.84 | 2,258,177 | +0.34(+0.37%) |
Jan 12, 2022 | 91.85 | 92.27 | 90.88 | 91.50 | 2,325,274 | +0.51(+0.56%) |
Jan 11, 2022 | 90.40 | 91.19 | 89.35 | 90.99 | 2,275,600 | +1.02(+1.13%) |
Jan 10, 2022 | 89.89 | 90.26 | 88.92 | 89.97 | 3,008,153 | -0.37(-0.41%) |
Jan 07, 2022 | 91.15 | 91.55 | 90.26 | 90.34 | 3,040,530 | -0.51(-0.56%) |
Jan 06, 2022 | 90.55 | 91.47 | 89.94 | 90.85 | 2,623,729 | +0.51(+0.56%) |
Jan 05, 2022 | 91.63 | 92.51 | 90.21 | 90.34 | 4,427,566 | -0.13(-0.15%) |
Jan 04, 2022 | 88.04 | 90.89 | 87.32 | 90.47 | 4,729,994 | +3.84(+4.44%) |
Jan 03, 2022 | 88.08 | 88.20 | 85.96 | 86.63 | 2,580,145 | -1.14(-1.30%) |
Dec 31, 2021 | 87.28 | 88.20 | 87.05 | 87.77 | 1,359,535 | +0.29(+0.33%) |
Dec 30, 2021 | 87.91 | 88.42 | 87.34 | 87.48 | 1,273,403 | -0.27(-0.31%) |
Dec 29, 2021 | 87.37 | 88.04 | 87.11 | 87.75 | 1,519,158 | +0.06(+0.06%) |
Dec 28, 2021 | 87.20 | 87.90 | 87.18 | 87.70 | 1,346,776 | +0.68(+0.78%) |
Dec 27, 2021 | 86.23 | 87.12 | 86.21 | 87.02 | 1,722,793 | +0.84(+0.98%) |
Dec 23, 2021 | 85.20 | 86.58 | 85.13 | 86.18 | 2,508,090 | +1.33(+1.57%) |
Dec 22, 2021 | 85.62 | 86.24 | 84.54 | 84.85 | 3,829,304 | -1.10(-1.27%) |
Dec 21, 2021 | 85.13 | 86.11 | 85.10 | 85.94 | 2,983,283 | +1.48(+1.75%) |
Dec 20, 2021 | 84.30 | 84.97 | 83.59 | 84.46 | 3,221,399 | -1.16(-1.36%) |
Dec 17, 2021 | 87.96 | 88.20 | 85.36 | 85.62 | 7,030,499 | -3.02(-3.41%) |
Dec 16, 2021 | 88.60 | 89.55 | 88.02 | 88.64 | 3,118,871 | +1.10(+1.25%) |
Dec 15, 2021 | 86.42 | 87.71 | 86.06 | 87.55 | 2,701,867 | +1.30(+1.51%) |
Dec 14, 2021 | 86.47 | 87.62 | 85.76 | 86.24 | 3,394,586 | -0.93(-1.06%) |
Dec 13, 2021 | 87.55 | 87.85 | 86.76 | 87.17 | 2,767,629 | -0.25(-0.28%) |
Dec 10, 2021 | 87.20 | 87.78 | 86.75 | 87.41 | 3,053,929 | +0.57(+0.65%) |
Dec 09, 2021 | 86.95 | 87.56 | 86.68 | 86.85 | 2,165,151 | -0.46(-0.53%) |
Dec 08, 2021 | 87.26 | 87.64 | 86.89 | 87.31 | 2,399,968 | +0.24(+0.27%) |
Dec 07, 2021 | 86.71 | 87.73 | 86.41 | 87.07 | 3,661,049 | +1.22(+1.42%) |
Dec 06, 2021 | 86.16 | 86.99 | 85.19 | 85.86 | 2,746,440 | +0.62(+0.73%) |
Dec 03, 2021 | 85.73 | 86.31 | 84.30 | 85.23 | 3,079,646 | -0.09(-0.11%) |
Dec 02, 2021 | 82.78 | 85.95 | 82.64 | 85.33 | 4,544,694 | +3.39(+4.14%) |
Dec 01, 2021 | 84.87 | 85.39 | 81.87 | 81.94 | 5,062,590 | -0.99(-1.20%) |
Nov 30, 2021 | 84.97 | 85.65 | 82.71 | 82.93 | 6,302,449 | -2.85(-3.32%) |
Nov 29, 2021 | 86.21 | 87.03 | 85.19 | 85.78 | 3,622,865 | +0.52(+0.61%) |
Nov 26, 2021 | 86.60 | 86.63 | 84.87 | 85.26 | 2,931,355 | -3.70(-4.16%) |
Nov 24, 2021 | 88.73 | 89.83 | 88.72 | 88.96 | 2,900,523 | -0.23(-0.25%) |
Nov 23, 2021 | 89.20 | 89.74 | 88.73 | 89.19 | 3,282,991 | +0.03(+0.03%) |
Nov 22, 2021 | 88.81 | 90.62 | 88.61 | 89.16 | 5,532,511 | +1.04(+1.18%) |
Nov 19, 2021 | 89.09 | 89.60 | 88.10 | 88.12 | 4,257,945 | -1.16(-1.30%) |
Nov 18, 2021 | 89.06 | 89.75 | 89.25 | 89.28 | 5,398,033 | +0.25(+0.28%) |
Nov 17, 2021 | 91.14 | 91.28 | 88.89 | 89.04 | 4,286,386 | -1.79(-1.97%) |
Nov 16, 2021 | 91.28 | 91.84 | 90.60 | 90.83 | 2,416,455 | -0.16(-0.18%) |
Nov 15, 2021 | 92.20 | 92.20 | 90.64 | 90.99 | 1,635,500 | -0.98(-1.07%) |
Nov 12, 2021 | 92.18 | 92.28 | 91.41 | 91.97 | 1,932,459 | +0.12(+0.13%) |
Nov 11, 2021 | 92.08 | 92.15 | 91.33 | 91.85 | 1,731,769 | +0.25(+0.27%) |
Nov 10, 2021 | 91.51 | 91.61 | 2,043,617 | -0.44(-0.48%) | ||
Nov 09, 2021 | 92.04 | 92.54 | 90.94 | 92.05 | 4,232,275 | +0.25(+0.27%) |
Nov 08, 2021 | 93.12 | 93.40 | 91.58 | 91.80 | 3,169,537 | -0.17(-0.18%) |
Nov 05, 2021 | 92.19 | 92.75 | 91.38 | 91.97 | 1,909,628 | +0.72(+0.79%) |
Nov 04, 2021 | 90.50 | 91.56 | 90.06 | 91.25 | 2,970,325 | +1.77(+1.98%) |
Nov 03, 2021 | 89.00 | 92.97 | 88.28 | 89.47 | 4,499,047 | -4.58(-4.87%) |
Nov 02, 2021 | 92.18 | 94.35 | 91.69 | 94.05 | 3,935,144 | +2.11(+2.30%) |