Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.60 | 87.83 | 87.83 | 57,617 | +1.83(+2.13%) | |
Jan 28, 2022 | 84.78 | 86.01 | 83.42 | 86.00 | 51,704 | +1.29(+1.52%) |
Jan 27, 2022 | 87.24 | 87.78 | 84.33 | 84.71 | 126,539 | -1.47(-1.71%) |
Jan 26, 2022 | 88.93 | 88.93 | 85.45 | 86.19 | 43,430 | -1.26(-1.44%) |
Jan 25, 2022 | 87.36 | 88.22 | 85.43 | 87.44 | 54,984 | -0.85(-0.96%) |
Jan 24, 2022 | 85.35 | 88.36 | 84.28 | 88.29 | 92,974 | +1.82(+2.10%) |
Jan 21, 2022 | 87.25 | 88.81 | 86.48 | 86.48 | 124,486 | -1.28(-1.46%) |
Jan 20, 2022 | 89.99 | 91.04 | 87.58 | 87.76 | 151,989 | -1.85(-2.07%) |
Jan 19, 2022 | 91.61 | 91.91 | 89.61 | 89.61 | 43,681 | -1.53(-1.68%) |
Jan 18, 2022 | 92.56 | 92.67 | 91.09 | 91.14 | 119,337 | -2.30(-2.47%) |
Jan 14, 2022 | 93.45 | 0 | +0.10(+0.10%) | |||
Jan 13, 2022 | 93.72 | 94.62 | 93.12 | 93.35 | 40,207 | +0.04(+0.04%) |
Jan 12, 2022 | 93.95 | 94.21 | 92.82 | 93.31 | 25,147 | -0.31(-0.33%) |
Jan 11, 2022 | 93.18 | 93.78 | 91.96 | 93.62 | 29,984 | +0.79(+0.85%) |
Jan 10, 2022 | 92.62 | 92.91 | 91.77 | 92.83 | 45,797 | -0.51(-0.54%) |
Jan 07, 2022 | 94.31 | 94.94 | 93.27 | 93.34 | 21,619 | -0.98(-1.03%) |
Jan 06, 2022 | 93.76 | 94.75 | 93.53 | 94.32 | 87,701 | +0.65(+0.70%) |
Jan 05, 2022 | 96.41 | 96.71 | 93.55 | 93.66 | 28,668 | -2.61(-2.71%) |
Jan 04, 2022 | 95.39 | 96.60 | 95.39 | 96.27 | 89,959 | +0.70(+0.74%) |
Jan 03, 2022 | 95.28 | 96.29 | 95.00 | 95.56 | 69,779 | +0.83(+0.87%) |
Dec 31, 2021 | 94.81 | 95.09 | 94.54 | 94.74 | 22,576 | +0.02(+0.02%) |
Dec 30, 2021 | 94.76 | 95.78 | 94.65 | 94.72 | 18,438 | -0.33(-0.35%) |
Dec 29, 2021 | 94.82 | 95.20 | 94.58 | 95.05 | 18,845 | +0.43(+0.46%) |
Dec 28, 2021 | 95.04 | 95.49 | 94.54 | 94.61 | 80,796 | -0.27(-0.28%) |
Dec 27, 2021 | 93.79 | 94.91 | 93.27 | 94.88 | 17,341 | +1.44(+1.55%) |
Dec 23, 2021 | 93.35 | 93.77 | 93.11 | 93.44 | 15,842 | +0.71(+0.76%) |
Dec 22, 2021 | 91.17 | 92.74 | 91.17 | 92.73 | 19,155 | +1.14(+1.24%) |
Dec 21, 2021 | 89.98 | 91.68 | 89.98 | 91.60 | 30,884 | +2.62(+2.95%) |
Dec 20, 2021 | 89.50 | 89.50 | 87.56 | 88.97 | 77,897 | -1.45(-1.60%) |
Dec 17, 2021 | 90.15 | 91.29 | 89.32 | 90.42 | 52,800 | -0.11(-0.12%) |
Dec 16, 2021 | 92.79 | 92.79 | 90.23 | 90.53 | 76,018 | -1.33(-1.45%) |
Dec 15, 2021 | 90.99 | 91.99 | 89.61 | 91.85 | 26,739 | +1.21(+1.34%) |
Dec 14, 2021 | 90.43 | 91.80 | 90.43 | 90.64 | 32,225 | -0.70(-0.77%) |
Dec 13, 2021 | 92.47 | 92.47 | 91.10 | 91.34 | 24,936 | -1.40(-1.51%) |
Dec 10, 2021 | 93.45 | 93.45 | 92.21 | 92.74 | 160,511 | +0.01(+0.01%) |
Dec 09, 2021 | 93.39 | 93.59 | 92.70 | 92.73 | 29,413 | -1.54(-1.64%) |
Dec 08, 2021 | 94.07 | 94.49 | 93.70 | 94.28 | 140,007 | +0.47(+0.50%) |
Dec 07, 2021 | 93.56 | 94.67 | 93.41 | 93.81 | 34,191 | +1.45(+1.57%) |
Dec 06, 2021 | 91.45 | 93.07 | 90.76 | 92.36 | 37,212 | +1.91(+2.11%) |
Dec 03, 2021 | 92.23 | 92.23 | 89.79 | 90.45 | 107,778 | -1.24(-1.36%) |
Dec 02, 2021 | 89.78 | 91.99 | 89.78 | 91.69 | 73,835 | +2.53(+2.84%) |
Dec 01, 2021 | 92.56 | 93.12 | 89.09 | 89.16 | 73,138 | -1.41(-1.55%) |
Nov 30, 2021 | 91.80 | 91.90 | 89.83 | 90.57 | 77,160 | -2.15(-2.31%) |
Nov 29, 2021 | 93.83 | 93.83 | 92.29 | 92.71 | 18,296 | -0.10(-0.11%) |
Nov 26, 2021 | 94.23 | 94.28 | 91.50 | 92.81 | 45,084 | -3.58(-3.71%) |
Nov 24, 2021 | 95.67 | 96.45 | 95.64 | 96.39 | 12,191 | -0.15(-0.15%) |
Nov 23, 2021 | 96.42 | 96.65 | 95.58 | 96.54 | 32,734 | +0.22(+0.23%) |
Nov 22, 2021 | 97.22 | 97.49 | 96.29 | 96.31 | 32,646 | +0.40(+0.42%) |
Nov 19, 2021 | 96.61 | 96.61 | 95.87 | 95.92 | 57,068 | -0.88(-0.91%) |
Nov 18, 2021 | 97.28 | 96.83 | 96.60 | 96.80 | 25,498 | -0.16(-0.16%) |
Nov 17, 2021 | 98.17 | 98.17 | 96.54 | 96.95 | 76,829 | -1.03(-1.05%) |
Nov 16, 2021 | 97.48 | 98.15 | 97.27 | 97.98 | 47,661 | +0.27(+0.28%) |
Nov 15, 2021 | 98.55 | 98.55 | 97.51 | 97.71 | 28,707 | -0.05(-0.05%) |
Nov 12, 2021 | 98.35 | 98.35 | 97.61 | 97.76 | 32,032 | +0.08(+0.08%) |
Nov 11, 2021 | 97.56 | 98.04 | 97.01 | 97.68 | 50,395 | +0.76(+0.78%) |
Nov 10, 2021 | 97.85 | 96.93 | 79,145 | -1.04(-1.06%) | ||
Nov 09, 2021 | 97.92 | 98.28 | 97.58 | 97.96 | 56,212 | -0.10(-0.10%) |
Nov 08, 2021 | 98.99 | 98.99 | 97.95 | 98.06 | 30,252 | +0.08(+0.08%) |
Nov 05, 2021 | 98.06 | 98.45 | 97.47 | 97.98 | 61,087 | +1.49(+1.54%) |
Nov 04, 2021 | 97.20 | 97.37 | 96.13 | 96.50 | 115,029 | -0.12(-0.12%) |
Nov 03, 2021 | 94.94 | 97.02 | 94.94 | 96.61 | 37,859 | +1.75(+1.84%) |
Nov 02, 2021 | 95.05 | 95.19 | 94.53 | 94.87 | 45,993 | -0.18(-0.19%) |