Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.67 | 92.95 | 92.86 | 654,564 | +0.62(+0.67%) | |
Jan 28, 2022 | 91.44 | 92.26 | 90.17 | 92.25 | 336,544 | +0.86(+0.94%) |
Jan 27, 2022 | 92.75 | 93.81 | 90.69 | 91.38 | 530,969 | -0.95(-1.03%) |
Jan 26, 2022 | 93.69 | 94.30 | 91.89 | 92.33 | 617,613 | -0.63(-0.68%) |
Jan 25, 2022 | 92.42 | 93.71 | 90.83 | 92.96 | 444,502 | -0.45(-0.49%) |
Jan 24, 2022 | 91.77 | 93.74 | 91.11 | 93.42 | 827,050 | -0.09(-0.09%) |
Jan 21, 2022 | 94.43 | 95.46 | 93.38 | 93.50 | 440,318 | -1.34(-1.42%) |
Jan 20, 2022 | 95.31 | 96.85 | 94.60 | 94.85 | 487,592 | -1.79(-1.85%) |
Jan 19, 2022 | 98.54 | 99.45 | 96.57 | 96.64 | 484,690 | -2.31(-2.34%) |
Jan 18, 2022 | 101.20 | 101.26 | 97.82 | 98.95 | 509,340 | -3.26(-3.19%) |
Jan 14, 2022 | 102.20 | 0 | +0.21(+0.21%) | |||
Jan 13, 2022 | 102.28 | 103.50 | 101.61 | 101.99 | 294,316 | -0.11(-0.10%) |
Jan 12, 2022 | 102.01 | 103.58 | 101.37 | 102.10 | 299,666 | +0.11(+0.10%) |
Jan 11, 2022 | 100.87 | 102.02 | 100.18 | 101.99 | 295,710 | +1.43(+1.42%) |
Jan 10, 2022 | 99.84 | 100.77 | 99.21 | 100.56 | 347,361 | +0.10(+0.10%) |
Jan 07, 2022 | 101.06 | 101.68 | 100.33 | 100.46 | 218,130 | -0.56(-0.56%) |
Jan 06, 2022 | 101.31 | 102.20 | 100.45 | 101.03 | 226,448 | -0.42(-0.42%) |
Jan 05, 2022 | 102.91 | 103.74 | 101.13 | 101.45 | 344,773 | -1.37(-1.34%) |
Jan 04, 2022 | 103.06 | 103.62 | 102.23 | 102.82 | 322,315 | +0.32(+0.31%) |
Jan 03, 2022 | 104.41 | 104.74 | 101.97 | 102.50 | 321,279 | -1.60(-1.53%) |
Dec 31, 2021 | 102.94 | 104.48 | 102.94 | 104.10 | 274,751 | +1.23(+1.19%) |
Dec 30, 2021 | 103.03 | 104.01 | 102.74 | 102.87 | 181,567 | -0.42(-0.41%) |
Dec 29, 2021 | 102.50 | 103.66 | 102.41 | 103.30 | 130,734 | +1.06(+1.04%) |
Dec 28, 2021 | 101.46 | 102.50 | 101.12 | 102.23 | 201,332 | +0.85(+0.84%) |
Dec 27, 2021 | 101.07 | 101.48 | 100.03 | 101.38 | 230,635 | +0.52(+0.52%) |
Dec 23, 2021 | 100.96 | 101.95 | 100.75 | 100.86 | 188,791 | +0.39(+0.39%) |
Dec 22, 2021 | 99.69 | 100.96 | 99.69 | 100.47 | 197,239 | +0.39(+0.39%) |
Dec 21, 2021 | 99.64 | 100.49 | 99.29 | 100.09 | 317,017 | +1.31(+1.32%) |
Dec 20, 2021 | 98.32 | 98.89 | 96.04 | 98.78 | 569,268 | -1.54(-1.53%) |
Dec 17, 2021 | 99.86 | 100.97 | 98.63 | 100.32 | 755,126 | +0.14(+0.14%) |
Dec 16, 2021 | 101.35 | 101.83 | 99.48 | 100.17 | 449,110 | -0.40(-0.39%) |
Dec 15, 2021 | 99.27 | 100.57 | 98.05 | 100.57 | 441,588 | +1.30(+1.31%) |
Dec 14, 2021 | 100.23 | 101.07 | 98.81 | 99.27 | 457,693 | -1.43(-1.42%) |
Dec 13, 2021 | 101.44 | 101.86 | 100.37 | 100.71 | 330,437 | -0.84(-0.83%) |
Dec 10, 2021 | 101.63 | 101.66 | 100.56 | 101.55 | 363,267 | +0.80(+0.80%) |
Dec 09, 2021 | 101.35 | 101.93 | 100.52 | 100.75 | 311,166 | -1.30(-1.28%) |
Dec 08, 2021 | 102.41 | 103.06 | 101.77 | 102.05 | 241,732 | -0.14(-0.14%) |
Dec 07, 2021 | 101.03 | 102.70 | 100.78 | 102.19 | 298,372 | +1.91(+1.91%) |
Dec 06, 2021 | 100.33 | 101.70 | 99.43 | 100.28 | 436,403 | +1.43(+1.45%) |
Dec 03, 2021 | 99.82 | 99.82 | 97.70 | 98.85 | 395,906 | -0.22(-0.22%) |
Dec 02, 2021 | 97.35 | 99.92 | 96.91 | 99.07 | 453,650 | +2.17(+2.24%) |
Dec 01, 2021 | 99.41 | 99.96 | 96.79 | 96.91 | 632,297 | -0.82(-0.84%) |
Nov 30, 2021 | 99.12 | 99.59 | 97.62 | 97.73 | 490,747 | -1.90(-1.90%) |
Nov 29, 2021 | 101.34 | 101.60 | 98.93 | 99.62 | 488,479 | -0.85(-0.84%) |
Nov 26, 2021 | 99.85 | 101.17 | 99.38 | 100.47 | 220,878 | -1.93(-1.88%) |
Nov 24, 2021 | 102.57 | 102.88 | 101.95 | 102.40 | 268,550 | -0.74(-0.72%) |
Nov 23, 2021 | 103.61 | 104.70 | 102.78 | 103.14 | 250,969 | -0.09(-0.08%) |
Nov 22, 2021 | 105.73 | 106.77 | 103.09 | 103.23 | 506,645 | -2.11(-2.00%) |
Nov 19, 2021 | 102.67 | 105.42 | 102.13 | 105.34 | 676,471 | +2.83(+2.76%) |
Nov 18, 2021 | 103.23 | 102.62 | 102.18 | 102.52 | 269,083 | -0.58(-0.56%) |
Nov 17, 2021 | 103.08 | 103.74 | 102.25 | 103.09 | 325,962 | -0.25(-0.24%) |
Nov 16, 2021 | 104.38 | 104.61 | 103.21 | 103.34 | 707,248 | -0.95(-0.91%) |
Nov 15, 2021 | 103.67 | 104.30 | 102.22 | 104.29 | 703,801 | +1.81(+1.77%) |
Nov 12, 2021 | 98.29 | 102.62 | 98.29 | 102.48 | 744,060 | +4.82(+4.94%) |
Nov 11, 2021 | 95.41 | 99.77 | 94.34 | 97.66 | 900,428 | +0.93(+0.96%) |
Nov 10, 2021 | 99.30 | 96.50 | 96.73 | 892,444 | +0.95(+1.00%) | |
Nov 09, 2021 | 95.03 | 96.30 | 95.03 | 95.78 | 554,802 | +0.34(+0.35%) |
Nov 08, 2021 | 95.21 | 95.59 | 94.69 | 95.44 | 307,034 | +0.86(+0.91%) |
Nov 05, 2021 | 93.44 | 95.03 | 93.44 | 94.58 | 447,753 | +1.86(+2.01%) |
Nov 04, 2021 | 94.65 | 94.71 | 92.66 | 92.72 | 396,147 | -1.56(-1.66%) |
Nov 03, 2021 | 93.40 | 94.61 | 92.81 | 94.28 | 384,008 | +0.85(+0.91%) |
Nov 02, 2021 | 93.09 | 94.44 | 93.09 | 93.43 | 498,999 | +0.57(+0.61%) |