Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.90 | 89.47 | 89.47 | 576,518 | +2.82(+3.26%) | |
Jan 28, 2022 | 84.99 | 86.70 | 84.23 | 86.65 | 543,258 | +2.69(+3.20%) |
Jan 27, 2022 | 84.81 | 86.30 | 83.85 | 83.96 | 435,184 | +0.04(+0.05%) |
Jan 26, 2022 | 86.98 | 88.03 | 83.91 | 83.93 | 511,827 | -2.50(-2.89%) |
Jan 25, 2022 | 86.31 | 87.66 | 85.02 | 86.42 | 393,850 | -1.61(-1.83%) |
Jan 24, 2022 | 84.88 | 88.42 | 84.34 | 88.03 | 608,801 | +1.94(+2.25%) |
Jan 21, 2022 | 85.65 | 87.59 | 85.65 | 86.09 | 329,570 | +0.17(+0.20%) |
Jan 20, 2022 | 88.07 | 88.31 | 85.74 | 85.92 | 240,065 | -1.93(-2.19%) |
Jan 19, 2022 | 88.44 | 89.52 | 87.71 | 87.85 | 251,512 | -0.34(-0.38%) |
Jan 18, 2022 | 86.72 | 88.78 | 86.72 | 88.18 | 363,893 | +0.32(+0.36%) |
Jan 14, 2022 | 87.87 | 0 | -2.19(-2.43%) | |||
Jan 13, 2022 | 89.39 | 90.80 | 89.37 | 90.05 | 442,286 | +0.40(+0.45%) |
Jan 12, 2022 | 89.48 | 90.43 | 89.04 | 89.65 | 284,121 | +0.16(+0.18%) |
Jan 11, 2022 | 88.80 | 89.65 | 87.53 | 89.48 | 391,523 | +0.97(+1.10%) |
Jan 10, 2022 | 89.87 | 90.79 | 88.05 | 88.51 | 462,477 | -2.32(-2.56%) |
Jan 07, 2022 | 90.65 | 91.54 | 89.70 | 90.83 | 542,331 | -0.26(-0.29%) |
Jan 06, 2022 | 91.20 | 92.76 | 89.99 | 91.09 | 331,782 | -0.35(-0.38%) |
Jan 05, 2022 | 92.95 | 94.22 | 91.35 | 91.44 | 506,452 | -1.71(-1.83%) |
Jan 04, 2022 | 93.46 | 94.71 | 93.08 | 93.15 | 472,591 | -1.37(-1.45%) |
Jan 03, 2022 | 94.01 | 94.75 | 93.68 | 94.51 | 272,368 | +0.64(+0.68%) |
Dec 31, 2021 | 93.97 | 94.97 | 93.38 | 93.88 | 223,102 | -0.44(-0.47%) |
Dec 30, 2021 | 93.94 | 95.20 | 93.79 | 94.32 | 279,093 | +0.55(+0.59%) |
Dec 29, 2021 | 91.94 | 93.89 | 91.94 | 93.77 | 376,973 | +2.38(+2.60%) |
Dec 28, 2021 | 91.65 | 92.77 | 91.05 | 91.39 | 548,089 | -0.40(-0.44%) |
Dec 27, 2021 | 90.06 | 91.84 | 90.06 | 91.80 | 213,000 | +1.46(+1.62%) |
Dec 23, 2021 | 89.53 | 90.67 | 89.07 | 90.33 | 250,756 | +0.91(+1.01%) |
Dec 22, 2021 | 89.22 | 90.22 | 88.83 | 89.43 | 210,877 | +0.10(+0.11%) |
Dec 21, 2021 | 88.63 | 89.72 | 88.45 | 89.33 | 341,374 | +1.76(+2.01%) |
Dec 20, 2021 | 90.12 | 90.12 | 87.13 | 87.57 | 297,730 | -3.61(-3.96%) |
Dec 17, 2021 | 92.49 | 93.35 | 90.95 | 91.18 | 650,611 | -0.99(-1.08%) |
Dec 16, 2021 | 93.52 | 94.99 | 91.60 | 92.17 | 406,997 | -3.27(-3.42%) |
Dec 15, 2021 | 95.00 | 95.47 | 94.02 | 95.44 | 268,321 | +0.64(+0.67%) |
Dec 14, 2021 | 95.69 | 96.10 | 94.52 | 94.80 | 324,071 | -1.10(-1.15%) |
Dec 13, 2021 | 97.27 | 97.27 | 95.06 | 95.90 | 243,984 | -1.68(-1.72%) |
Dec 10, 2021 | 98.17 | 98.62 | 97.23 | 97.58 | 220,894 | -0.13(-0.13%) |
Dec 09, 2021 | 98.39 | 99.35 | 97.67 | 97.70 | 218,595 | -1.28(-1.29%) |
Dec 08, 2021 | 98.31 | 99.11 | 96.85 | 98.98 | 281,906 | +0.48(+0.49%) |
Dec 07, 2021 | 96.90 | 99.95 | 96.90 | 98.50 | 341,535 | +1.99(+2.07%) |
Dec 06, 2021 | 94.10 | 96.87 | 93.65 | 96.51 | 317,421 | +3.40(+3.65%) |
Dec 03, 2021 | 93.78 | 94.41 | 92.49 | 93.11 | 309,087 | -0.20(-0.22%) |
Dec 02, 2021 | 93.09 | 94.12 | 93.01 | 93.31 | 346,308 | +0.74(+0.80%) |
Dec 01, 2021 | 95.76 | 97.30 | 92.57 | 92.57 | 274,342 | -1.40(-1.49%) |
Nov 30, 2021 | 95.48 | 95.91 | 92.53 | 93.96 | 383,486 | -2.23(-2.31%) |
Nov 29, 2021 | 97.14 | 97.54 | 95.70 | 96.19 | 225,352 | -0.33(-0.34%) |
Nov 26, 2021 | 97.58 | 97.63 | 95.20 | 96.52 | 203,704 | -2.84(-2.86%) |
Nov 24, 2021 | 99.60 | 99.88 | 97.47 | 99.36 | 186,533 | -1.18(-1.17%) |
Nov 23, 2021 | 100.53 | 101.15 | 99.81 | 100.53 | 220,801 | -0.01(-0.01%) |
Nov 22, 2021 | 100.06 | 101.14 | 99.50 | 100.55 | 221,456 | +1.05(+1.06%) |
Nov 19, 2021 | 100.78 | 101.06 | 98.94 | 99.49 | 272,869 | -1.66(-1.64%) |
Nov 18, 2021 | 101.59 | 101.33 | 100.76 | 101.15 | 182,493 | -0.37(-0.36%) |
Nov 17, 2021 | 101.89 | 102.13 | 101.03 | 101.52 | 287,416 | -0.80(-0.78%) |
Nov 16, 2021 | 101.91 | 103.11 | 101.78 | 102.32 | 156,977 | +0.64(+0.63%) |
Nov 15, 2021 | 102.28 | 103.32 | 101.41 | 101.67 | 156,672 | -0.42(-0.41%) |
Nov 12, 2021 | 101.85 | 102.71 | 101.10 | 102.10 | 175,474 | +0.60(+0.59%) |
Nov 11, 2021 | 102.07 | 102.47 | 101.47 | 101.50 | 169,375 | -0.36(-0.35%) |
Nov 10, 2021 | 102.03 | 101.86 | 170,371 | -0.53(-0.52%) | ||
Nov 09, 2021 | 100.84 | 102.65 | 100.16 | 102.39 | 236,736 | +1.55(+1.54%) |
Nov 08, 2021 | 100.53 | 101.41 | 99.93 | 100.84 | 184,510 | +0.22(+0.22%) |
Nov 05, 2021 | 99.47 | 101.19 | 99.47 | 100.62 | 182,020 | +1.64(+1.66%) |
Nov 04, 2021 | 99.76 | 101.32 | 98.84 | 98.97 | 267,701 | -0.80(-0.80%) |
Nov 03, 2021 | 97.47 | 100.48 | 97.47 | 99.77 | 317,330 | +2.30(+2.36%) |
Nov 02, 2021 | 99.52 | 99.57 | 97.35 | 97.47 | 248,301 | -1.95(-1.96%) |