Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 90.91 | 90.40 | 90.64 | 30,561 | +0.32(+0.35%) | |
Jan 28, 2022 | 89.87 | 90.33 | 89.69 | 90.32 | 34,859 | -0.51(-0.56%) |
Jan 27, 2022 | 90.50 | 91.18 | 90.39 | 90.83 | 38,963 | -1.23(-1.34%) |
Jan 26, 2022 | 92.61 | 93.34 | 91.93 | 92.06 | 47,173 | -0.52(-0.56%) |
Jan 25, 2022 | 91.89 | 92.89 | 91.88 | 92.58 | 31,261 | +0.49(+0.53%) |
Jan 24, 2022 | 91.88 | 92.74 | 91.20 | 92.09 | 65,163 | +0.11(+0.12%) |
Jan 21, 2022 | 92.72 | 92.84 | 91.82 | 91.98 | 226,023 | -0.12(-0.13%) |
Jan 20, 2022 | 92.40 | 92.61 | 92.10 | 92.10 | 41,056 | +0.46(+0.50%) |
Jan 19, 2022 | 90.63 | 91.79 | 90.51 | 91.64 | 44,616 | +2.32(+2.60%) |
Jan 18, 2022 | 89.43 | 89.75 | 89.16 | 89.32 | 49,653 | +0.65(+0.73%) |
Jan 14, 2022 | 88.67 | 0 | -0.32(-0.36%) | |||
Jan 13, 2022 | 89.26 | 89.26 | 88.73 | 88.99 | 19,251 | -0.45(-0.50%) |
Jan 12, 2022 | 89.13 | 89.54 | 89.12 | 89.44 | 19,495 | +0.51(+0.57%) |
Jan 11, 2022 | 88.02 | 88.98 | 87.81 | 88.93 | 29,407 | +1.11(+1.26%) |
Jan 10, 2022 | 87.30 | 87.88 | 87.30 | 87.82 | 44,003 | +0.15(+0.17%) |
Jan 07, 2022 | 87.31 | 87.91 | 87.01 | 87.67 | 25,920 | +0.59(+0.68%) |
Jan 06, 2022 | 86.76 | 87.35 | 86.76 | 87.08 | 34,016 | -1.24(-1.40%) |
Jan 05, 2022 | 89.38 | 89.52 | 88.25 | 88.32 | 22,013 | -0.44(-0.50%) |
Jan 04, 2022 | 88.65 | 88.95 | 88.51 | 88.76 | 41,298 | +0.82(+0.93%) |
Jan 03, 2022 | 88.14 | 88.33 | 87.65 | 87.94 | 29,218 | -1.51(-1.69%) |
Dec 31, 2021 | 89.39 | 89.62 | 88.86 | 89.45 | 37,528 | +0.19(+0.22%) |
Dec 30, 2021 | 88.80 | 89.49 | 88.70 | 89.26 | 59,417 | +0.25(+0.28%) |
Dec 29, 2021 | 88.06 | 89.01 | 87.42 | 89.01 | 42,864 | -0.13(-0.15%) |
Dec 28, 2021 | 89.43 | 89.79 | 89.07 | 89.14 | 69,528 | -0.06(-0.07%) |
Dec 27, 2021 | 88.94 | 89.47 | 88.85 | 89.20 | 42,156 | +0.36(+0.41%) |
Dec 23, 2021 | 88.35 | 88.94 | 88.05 | 88.84 | 61,846 | +0.50(+0.57%) |
Dec 22, 2021 | 87.52 | 88.35 | 87.24 | 88.34 | 57,209 | +1.54(+1.77%) |
Dec 21, 2021 | 87.15 | 87.21 | 86.70 | 86.80 | 84,207 | +0.49(+0.57%) |
Dec 20, 2021 | 86.61 | 86.61 | 86.25 | 86.31 | 60,626 | -0.60(-0.69%) |
Dec 17, 2021 | 87.33 | 87.64 | 86.82 | 86.91 | 57,614 | +0.14(+0.16%) |
Dec 16, 2021 | 85.93 | 86.83 | 85.93 | 86.77 | 62,280 | +1.78(+2.09%) |
Dec 15, 2021 | 84.34 | 85.09 | 83.38 | 84.99 | 176,240 | +0.14(+0.16%) |
Dec 14, 2021 | 84.55 | 85.19 | 84.49 | 84.85 | 70,989 | -1.12(-1.30%) |
Dec 13, 2021 | 86.43 | 86.58 | 85.91 | 85.97 | 59,915 | -0.22(-0.26%) |
Dec 10, 2021 | 86.40 | 86.40 | 86.06 | 86.19 | 35,797 | +0.07(+0.08%) |
Dec 09, 2021 | 86.93 | 86.93 | 85.80 | 86.12 | 58,472 | -1.17(-1.34%) |
Dec 08, 2021 | 86.91 | 87.35 | 86.84 | 87.29 | 33,288 | -0.01(-0.01%) |
Dec 07, 2021 | 86.84 | 87.46 | 86.84 | 87.30 | 40,080 | +0.45(+0.52%) |
Dec 06, 2021 | 86.27 | 86.94 | 86.04 | 86.85 | 42,110 | +0.06(+0.07%) |
Dec 03, 2021 | 86.43 | 87.01 | 85.94 | 86.79 | 57,856 | +0.57(+0.66%) |
Dec 02, 2021 | 86.27 | 86.27 | 85.81 | 86.22 | 26,937 | +0.13(+0.15%) |
Dec 01, 2021 | 86.76 | 87.13 | 85.98 | 86.09 | 80,894 | -0.26(-0.30%) |
Nov 30, 2021 | 87.43 | 88.36 | 86.20 | 86.35 | 67,375 | -0.88(-1.01%) |
Nov 29, 2021 | 87.50 | 87.72 | 87.13 | 87.23 | 45,367 | -0.11(-0.13%) |
Nov 26, 2021 | 88.61 | 88.71 | 86.91 | 87.34 | 46,178 | -1.19(-1.34%) |
Nov 24, 2021 | 88.19 | 88.58 | 88.13 | 88.53 | 55,378 | -0.24(-0.27%) |
Nov 23, 2021 | 88.84 | 88.96 | 87.94 | 88.77 | 44,852 | -1.58(-1.75%) |
Nov 22, 2021 | 91.44 | 91.71 | 90.19 | 90.35 | 53,122 | -2.27(-2.45%) |
Nov 19, 2021 | 93.39 | 93.61 | 92.62 | 92.62 | 28,405 | -1.12(-1.19%) |
Nov 18, 2021 | 93.88 | 93.74 | 93.60 | 93.74 | 60,374 | -0.76(-0.80%) |
Nov 17, 2021 | 94.35 | 94.56 | 94.25 | 94.50 | 28,981 | +0.88(+0.94%) |
Nov 16, 2021 | 94.16 | 94.30 | 93.53 | 93.62 | 94,405 | -0.68(-0.72%) |
Nov 15, 2021 | 94.07 | 94.58 | 94.01 | 94.30 | 18,869 | -0.07(-0.07%) |
Nov 12, 2021 | 93.52 | 94.52 | 93.52 | 94.37 | 30,559 | +0.43(+0.46%) |
Nov 11, 2021 | 93.84 | 93.99 | 93.72 | 93.94 | 31,109 | +1.10(+1.18%) |
Nov 10, 2021 | 93.51 | 92.84 | 39,059 | +0.97(+1.06%) | ||
Nov 09, 2021 | 91.85 | 92.21 | 91.23 | 91.87 | 49,493 | -0.08(-0.09%) |
Nov 08, 2021 | 91.61 | 92.16 | 91.48 | 91.95 | 31,961 | +0.77(+0.84%) |
Nov 05, 2021 | 90.67 | 91.23 | 90.17 | 91.18 | 51,572 | +1.29(+1.43%) |
Nov 04, 2021 | 90.23 | 90.55 | 89.78 | 89.89 | 50,460 | +0.71(+0.80%) |
Nov 03, 2021 | 88.53 | 89.20 | 88.18 | 89.18 | 33,601 | -0.47(-0.52%) |
Nov 02, 2021 | 90.18 | 90.18 | 89.45 | 89.65 | 19,760 | -0.91(-1.01%) |