Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 90.28 | 92.61 | 92.55 | 361,743 | +1.63(+1.79%) | |
Jan 28, 2022 | 88.73 | 91.00 | 87.11 | 90.92 | 211,935 | +2.09(+2.35%) |
Jan 27, 2022 | 91.83 | 92.81 | 88.35 | 88.83 | 305,747 | -2.23(-2.45%) |
Jan 26, 2022 | 92.30 | 94.41 | 90.24 | 91.06 | 292,597 | -0.25(-0.27%) |
Jan 25, 2022 | 93.79 | 93.79 | 89.86 | 91.31 | 566,411 | -3.49(-3.68%) |
Jan 24, 2022 | 90.68 | 95.07 | 90.06 | 94.80 | 346,797 | +1.65(+1.77%) |
Jan 21, 2022 | 93.62 | 95.52 | 92.74 | 93.15 | 348,619 | -1.03(-1.09%) |
Jan 20, 2022 | 95.18 | 96.89 | 94.02 | 94.18 | 384,061 | -0.99(-1.04%) |
Jan 19, 2022 | 95.80 | 96.51 | 94.88 | 95.17 | 214,185 | +0.08(+0.08%) |
Jan 18, 2022 | 95.64 | 95.78 | 94.39 | 95.09 | 264,916 | -1.44(-1.49%) |
Jan 14, 2022 | 96.53 | 0 | -1.36(-1.39%) | |||
Jan 13, 2022 | 98.48 | 99.21 | 97.55 | 97.89 | 245,114 | -0.59(-0.60%) |
Jan 12, 2022 | 99.04 | 101.14 | 98.42 | 98.48 | 254,546 | -0.64(-0.65%) |
Jan 11, 2022 | 99.90 | 100.11 | 97.23 | 99.12 | 357,671 | -0.38(-0.38%) |
Jan 10, 2022 | 96.93 | 101.37 | 96.93 | 99.50 | 908,581 | +3.68(+3.84%) |
Jan 07, 2022 | 96.89 | 97.28 | 94.75 | 95.82 | 300,414 | -0.95(-0.98%) |
Jan 06, 2022 | 97.28 | 97.87 | 96.19 | 96.77 | 251,815 | -0.03(-0.03%) |
Jan 05, 2022 | 99.36 | 99.91 | 96.77 | 96.80 | 301,063 | -2.03(-2.05%) |
Jan 04, 2022 | 97.79 | 99.87 | 97.79 | 98.83 | 334,444 | +1.43(+1.47%) |
Jan 03, 2022 | 100.11 | 100.69 | 96.44 | 97.40 | 213,778 | -2.37(-2.38%) |
Dec 31, 2021 | 97.85 | 100.32 | 97.85 | 99.77 | 194,442 | +1.81(+1.85%) |
Dec 30, 2021 | 99.40 | 99.88 | 97.82 | 97.96 | 198,839 | -1.01(-1.02%) |
Dec 29, 2021 | 97.75 | 99.49 | 97.75 | 98.97 | 127,640 | +1.02(+1.04%) |
Dec 28, 2021 | 96.67 | 98.21 | 96.67 | 97.95 | 135,775 | +0.99(+1.02%) |
Dec 27, 2021 | 95.60 | 96.96 | 95.20 | 96.96 | 277,406 | +1.40(+1.47%) |
Dec 23, 2021 | 95.42 | 96.14 | 95.06 | 95.56 | 185,520 | +0.52(+0.55%) |
Dec 22, 2021 | 95.90 | 96.72 | 94.03 | 95.04 | 392,532 | -0.54(-0.56%) |
Dec 21, 2021 | 93.87 | 95.62 | 93.15 | 95.58 | 482,621 | +2.90(+3.13%) |
Dec 20, 2021 | 95.44 | 95.65 | 90.25 | 92.68 | 598,558 | -4.18(-4.32%) |
Dec 17, 2021 | 97.81 | 98.89 | 96.41 | 96.86 | 592,513 | -1.33(-1.35%) |
Dec 16, 2021 | 99.70 | 100.82 | 97.97 | 98.19 | 224,197 | -0.54(-0.55%) |
Dec 15, 2021 | 97.16 | 99.46 | 96.32 | 98.73 | 341,500 | +1.04(+1.06%) |
Dec 14, 2021 | 97.23 | 99.45 | 97.07 | 97.69 | 296,564 | +0.09(+0.09%) |
Dec 13, 2021 | 98.35 | 99.05 | 96.40 | 97.60 | 409,884 | -0.19(-0.19%) |
Dec 10, 2021 | 100.63 | 101.02 | 96.03 | 97.79 | 617,231 | -2.19(-2.19%) |
Dec 09, 2021 | 102.40 | 103.17 | 99.96 | 99.98 | 159,104 | -2.79(-2.71%) |
Dec 08, 2021 | 102.57 | 103.12 | 101.26 | 102.77 | 226,030 | +0.41(+0.40%) |
Dec 07, 2021 | 101.05 | 103.28 | 100.44 | 102.36 | 261,250 | +2.49(+2.49%) |
Dec 06, 2021 | 99.75 | 100.85 | 98.93 | 99.87 | 699,136 | +1.77(+1.80%) |
Dec 03, 2021 | 100.13 | 101.88 | 96.97 | 98.10 | 660,497 | -4.51(-4.40%) |
Dec 02, 2021 | 99.29 | 103.49 | 99.28 | 102.61 | 513,987 | +4.33(+4.41%) |
Dec 01, 2021 | 103.49 | 103.69 | 98.23 | 98.28 | 606,164 | -3.16(-3.12%) |
Nov 30, 2021 | 108.11 | 109.68 | 100.82 | 101.44 | 557,230 | -7.43(-6.82%) |
Nov 29, 2021 | 111.02 | 111.02 | 108.29 | 108.87 | 295,468 | -0.65(-0.59%) |
Nov 26, 2021 | 108.74 | 110.19 | 107.79 | 109.52 | 159,343 | -1.47(-1.32%) |
Nov 24, 2021 | 109.87 | 111.38 | 109.59 | 110.99 | 150,075 | +0.65(+0.59%) |
Nov 23, 2021 | 109.76 | 111.11 | 109.09 | 110.34 | 185,941 | +0.61(+0.56%) |
Nov 22, 2021 | 109.97 | 111.17 | 109.14 | 109.73 | 412,055 | +0.24(+0.22%) |
Nov 19, 2021 | 107.73 | 110.05 | 107.38 | 109.49 | 411,454 | +1.80(+1.67%) |
Nov 18, 2021 | 108.21 | 108.06 | 107.62 | 107.69 | 363,755 | -0.29(-0.27%) |
Nov 17, 2021 | 107.22 | 108.00 | 107.11 | 107.98 | 278,326 | +0.28(+0.26%) |
Nov 16, 2021 | 106.89 | 108.05 | 106.62 | 107.70 | 194,479 | +0.81(+0.76%) |
Nov 15, 2021 | 106.47 | 106.91 | 106.20 | 106.89 | 136,522 | +0.78(+0.74%) |
Nov 12, 2021 | 106.30 | 106.46 | 105.12 | 106.11 | 236,329 | +0.33(+0.31%) |
Nov 11, 2021 | 108.07 | 108.81 | 105.71 | 105.78 | 235,776 | -2.03(-1.88%) |
Nov 10, 2021 | 106.56 | 108.00 | 107.81 | 404,618 | +0.38(+0.35%) | |
Nov 09, 2021 | 107.00 | 107.56 | 106.20 | 107.43 | 393,868 | +0.01(+0.01%) |
Nov 08, 2021 | 106.81 | 110.05 | 106.81 | 107.42 | 805,252 | +1.32(+1.24%) |
Nov 05, 2021 | 107.03 | 108.08 | 105.56 | 106.10 | 295,251 | +0.69(+0.65%) |
Nov 04, 2021 | 108.19 | 109.26 | 103.87 | 105.41 | 692,976 | -1.84(-1.72%) |
Nov 03, 2021 | 117.95 | 118.89 | 106.53 | 107.25 | 699,992 | -9.90(-8.45%) |
Nov 02, 2021 | 115.64 | 117.20 | 114.32 | 117.15 | 316,002 | +1.46(+1.26%) |