Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.03 | 80.01 | 79.83 | 117,687 | +3.64(+4.78%) | |
Jan 28, 2022 | 73.35 | 76.42 | 72.00 | 76.19 | 95,227 | +2.69(+3.66%) |
Jan 27, 2022 | 76.24 | 76.24 | 73.38 | 73.50 | 51,998 | -2.30(-3.03%) |
Jan 26, 2022 | 78.50 | 79.17 | 74.55 | 75.80 | 59,101 | -1.97(-2.53%) |
Jan 25, 2022 | 78.93 | 79.05 | 76.00 | 77.77 | 69,966 | -2.26(-2.82%) |
Jan 24, 2022 | 76.23 | 80.36 | 74.88 | 80.03 | 78,199 | +2.79(+3.61%) |
Jan 21, 2022 | 78.30 | 79.96 | 77.06 | 77.24 | 65,996 | -1.92(-2.43%) |
Jan 20, 2022 | 79.50 | 81.75 | 78.88 | 79.16 | 63,346 | -0.08(-0.10%) |
Jan 19, 2022 | 80.92 | 80.94 | 78.00 | 79.24 | 111,258 | -1.25(-1.55%) |
Jan 18, 2022 | 84.34 | 84.61 | 80.11 | 80.49 | 76,344 | -4.56(-5.36%) |
Jan 14, 2022 | 85.05 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 84.83 | 86.64 | 83.98 | 84.94 | 39,828 | +0.30(+0.35%) |
Jan 12, 2022 | 87.31 | 88.33 | 84.64 | 84.64 | 48,903 | -2.56(-2.94%) |
Jan 11, 2022 | 87.46 | 87.79 | 86.16 | 87.20 | 52,366 | +0.14(+0.16%) |
Jan 10, 2022 | 85.46 | 87.37 | 82.68 | 87.06 | 45,540 | +1.28(+1.49%) |
Jan 07, 2022 | 88.04 | 89.06 | 85.58 | 85.78 | 37,337 | -1.85(-2.11%) |
Jan 06, 2022 | 88.64 | 89.57 | 87.03 | 87.63 | 61,481 | -1.05(-1.18%) |
Jan 05, 2022 | 91.35 | 93.34 | 88.52 | 88.68 | 73,633 | -2.25(-2.47%) |
Jan 04, 2022 | 93.71 | 96.96 | 90.92 | 90.93 | 61,223 | -2.67(-2.85%) |
Jan 03, 2022 | 94.20 | 95.75 | 92.07 | 93.60 | 96,436 | +0.09(+0.10%) |
Dec 31, 2021 | 93.69 | 94.42 | 92.34 | 93.51 | 62,583 | +0.14(+0.15%) |
Dec 30, 2021 | 93.92 | 94.81 | 93.14 | 93.37 | 42,927 | -0.41(-0.44%) |
Dec 29, 2021 | 93.96 | 95.35 | 92.65 | 93.78 | 40,392 | +0.13(+0.14%) |
Dec 28, 2021 | 95.40 | 96.10 | 91.30 | 93.65 | 49,460 | -1.71(-1.79%) |
Dec 27, 2021 | 93.79 | 95.50 | 92.90 | 95.36 | 56,988 | +2.05(+2.20%) |
Dec 23, 2021 | 91.68 | 93.82 | 91.17 | 93.31 | 47,300 | +1.94(+2.12%) |
Dec 22, 2021 | 91.67 | 91.67 | 90.02 | 91.37 | 51,737 | +1.43(+1.59%) |
Dec 21, 2021 | 88.79 | 91.47 | 88.36 | 89.94 | 67,245 | +2.18(+2.48%) |
Dec 20, 2021 | 89.75 | 89.75 | 85.43 | 87.76 | 79,334 | -2.91(-3.21%) |
Dec 17, 2021 | 87.45 | 91.75 | 86.81 | 90.67 | 561,452 | +3.69(+4.24%) |
Dec 16, 2021 | 91.85 | 93.36 | 86.25 | 86.98 | 79,948 | -4.03(-4.43%) |
Dec 15, 2021 | 90.44 | 91.18 | 88.22 | 91.01 | 87,138 | +0.11(+0.12%) |
Dec 14, 2021 | 90.71 | 92.80 | 89.49 | 90.90 | 64,254 | -0.10(-0.11%) |
Dec 13, 2021 | 91.30 | 92.54 | 90.18 | 91.00 | 70,368 | -0.85(-0.93%) |
Dec 10, 2021 | 92.08 | 94.16 | 90.64 | 91.85 | 54,427 | +0.31(+0.34%) |
Dec 09, 2021 | 92.04 | 93.50 | 91.28 | 91.54 | 48,320 | -1.69(-1.81%) |
Dec 08, 2021 | 92.43 | 93.67 | 91.67 | 93.23 | 45,010 | +1.04(+1.13%) |
Dec 07, 2021 | 90.82 | 94.84 | 90.82 | 92.19 | 83,352 | +2.68(+2.99%) |
Dec 06, 2021 | 85.81 | 90.60 | 85.81 | 89.51 | 89,633 | +5.32(+6.32%) |
Dec 03, 2021 | 88.47 | 88.71 | 83.78 | 84.19 | 112,781 | -4.56(-5.14%) |
Dec 02, 2021 | 85.51 | 89.00 | 84.50 | 88.75 | 86,981 | +3.54(+4.15%) |
Dec 01, 2021 | 88.84 | 91.21 | 85.00 | 85.21 | 91,805 | -2.01(-2.30%) |
Nov 30, 2021 | 88.03 | 88.78 | 86.29 | 87.22 | 133,008 | -1.49(-1.68%) |
Nov 29, 2021 | 93.39 | 93.39 | 88.56 | 88.71 | 98,074 | -2.68(-2.93%) |
Nov 26, 2021 | 97.53 | 98.13 | 90.92 | 91.39 | 89,220 | -8.63(-8.63%) |
Nov 24, 2021 | 101.84 | 102.14 | 99.58 | 100.02 | 116,780 | -1.87(-1.84%) |
Nov 23, 2021 | 103.16 | 103.31 | 102.14 | 101.89 | 95,840 | -0.97(-0.94%) |
Nov 22, 2021 | 101.09 | 104.77 | 98.60 | 102.86 | 163,694 | +2.49(+2.48%) |
Nov 19, 2021 | 103.12 | 103.80 | 100.06 | 100.37 | 76,405 | -3.21(-3.10%) |
Nov 18, 2021 | 103.07 | 103.75 | 103.06 | 103.58 | 124,935 | +0.74(+0.72%) |
Nov 17, 2021 | 101.75 | 103.09 | 101.24 | 102.84 | 111,671 | +0.40(+0.39%) |
Nov 16, 2021 | 98.55 | 103.57 | 98.55 | 102.44 | 85,787 | -0.45(-0.44%) |
Nov 15, 2021 | 103.16 | 104.48 | 102.42 | 102.89 | 69,283 | +0.02(+0.02%) |
Nov 12, 2021 | 105.20 | 105.20 | 102.37 | 102.87 | 85,998 | -2.31(-2.20%) |
Nov 11, 2021 | 106.11 | 106.11 | 104.03 | 105.18 | 83,968 | -0.72(-0.68%) |
Nov 10, 2021 | 104.85 | 105.90 | 130,436 | +0.58(+0.55%) | ||
Nov 09, 2021 | 103.64 | 106.35 | 102.60 | 105.32 | 99,304 | +1.68(+1.62%) |
Nov 08, 2021 | 101.84 | 104.75 | 101.31 | 103.64 | 87,776 | +1.61(+1.58%) |
Nov 05, 2021 | 102.32 | 104.96 | 101.16 | 102.03 | 175,159 | +0.92(+0.91%) |
Nov 04, 2021 | 99.99 | 102.24 | 98.05 | 101.11 | 220,609 | +2.43(+2.46%) |
Nov 03, 2021 | 93.50 | 98.83 | 93.02 | 98.68 | 206,019 | +5.64(+6.06%) |
Nov 02, 2021 | 90.01 | 97.24 | 89.85 | 93.04 | 257,565 | -2.96(-3.08%) |