Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 93.29 | 98.26 | 98.20 | 2,102,550 | +6.61(+7.22%) | |
Jan 28, 2022 | 90.40 | 91.63 | 88.32 | 91.59 | 1,805,271 | +1.77(+1.97%) |
Jan 27, 2022 | 91.44 | 92.60 | 89.33 | 89.82 | 2,533,415 | -2.11(-2.29%) |
Jan 26, 2022 | 95.00 | 95.44 | 91.01 | 91.93 | 2,811,397 | -1.77(-1.89%) |
Jan 25, 2022 | 90.56 | 94.45 | 90.40 | 93.70 | 2,247,574 | +3.16(+3.49%) |
Jan 24, 2022 | 90.95 | 91.21 | 87.15 | 90.54 | 3,878,811 | -1.62(-1.75%) |
Jan 21, 2022 | 97.51 | 98.94 | 91.81 | 92.15 | 5,304,805 | -6.05(-6.16%) |
Jan 20, 2022 | 101.84 | 102.87 | 98.00 | 98.20 | 4,274,307 | -0.09(-0.10%) |
Jan 19, 2022 | 99.12 | 100.09 | 97.65 | 98.30 | 1,477,491 | +1.63(+1.69%) |
Jan 18, 2022 | 97.16 | 98.89 | 95.96 | 96.66 | 2,083,852 | -1.54(-1.57%) |
Jan 14, 2022 | 98.20 | 0 | +2.08(+2.16%) | |||
Jan 13, 2022 | 98.12 | 99.22 | 95.75 | 96.12 | 1,964,425 | -4.60(-4.57%) |
Jan 12, 2022 | 102.56 | 102.79 | 98.06 | 100.72 | 2,463,741 | +2.25(+2.29%) |
Jan 11, 2022 | 95.96 | 100.05 | 95.26 | 98.47 | 2,081,010 | +3.36(+3.54%) |
Jan 10, 2022 | 95.52 | 95.92 | 92.84 | 95.11 | 3,390,281 | +0.37(+0.39%) |
Jan 07, 2022 | 93.97 | 96.60 | 93.62 | 94.74 | 2,634,242 | +2.37(+2.56%) |
Jan 06, 2022 | 91.87 | 93.77 | 90.76 | 92.37 | 1,377,231 | +1.67(+1.84%) |
Jan 05, 2022 | 91.14 | 93.60 | 90.61 | 90.70 | 1,692,067 | -2.03(-2.19%) |
Jan 04, 2022 | 94.27 | 94.27 | 91.36 | 92.73 | 2,425,170 | -2.89(-3.02%) |
Jan 03, 2022 | 96.36 | 96.64 | 93.81 | 95.62 | 1,317,050 | -1.08(-1.12%) |
Dec 31, 2021 | 96.63 | 98.35 | 95.92 | 96.70 | 1,809,620 | -1.87(-1.90%) |
Dec 30, 2021 | 91.95 | 100.58 | 91.49 | 98.57 | 3,553,084 | +8.08(+8.92%) |
Dec 29, 2021 | 91.84 | 92.29 | 89.43 | 90.50 | 1,405,914 | -1.81(-1.96%) |
Dec 28, 2021 | 92.06 | 92.92 | 90.55 | 92.30 | 1,951,539 | -0.28(-0.30%) |
Dec 27, 2021 | 92.00 | 94.06 | 91.80 | 92.58 | 965,721 | -0.38(-0.41%) |
Dec 23, 2021 | 91.83 | 93.34 | 90.40 | 92.96 | 2,248,903 | +0.21(+0.23%) |
Dec 22, 2021 | 90.74 | 93.31 | 90.26 | 92.75 | 2,002,128 | +0.34(+0.37%) |
Dec 21, 2021 | 92.41 | 93.11 | 88.20 | 92.41 | 7,801,383 | +6.63(+7.73%) |
Dec 20, 2021 | 87.86 | 88.72 | 85.32 | 85.78 | 6,624,765 | -3.30(-3.70%) |
Dec 17, 2021 | 92.15 | 92.15 | 87.20 | 89.07 | 8,043,596 | -4.84(-5.15%) |
Dec 16, 2021 | 95.96 | 97.33 | 93.17 | 93.91 | 3,681,768 | -1.54(-1.61%) |
Dec 15, 2021 | 97.13 | 97.46 | 93.76 | 95.45 | 4,186,961 | -2.27(-2.32%) |
Dec 14, 2021 | 97.72 | 98.34 | 95.72 | 97.72 | 1,913,652 | -0.15(-0.16%) |
Dec 13, 2021 | 96.87 | 98.53 | 95.29 | 97.87 | 2,742,418 | +0.16(+0.17%) |
Dec 10, 2021 | 99.01 | 100.31 | 96.92 | 97.71 | 7,328,243 | -0.44(-0.45%) |
Dec 09, 2021 | 98.15 | 100.24 | 96.98 | 98.15 | 3,775,163 | -2.35(-2.34%) |
Dec 08, 2021 | 100.86 | 101.99 | 99.50 | 100.49 | 3,739,835 | -1.49(-1.46%) |
Dec 07, 2021 | 103.11 | 103.42 | 100.82 | 101.99 | 3,535,714 | +3.10(+3.13%) |
Dec 06, 2021 | 94.83 | 99.32 | 93.13 | 98.89 | 4,470,025 | +3.83(+4.03%) |
Dec 03, 2021 | 98.09 | 99.73 | 93.86 | 95.06 | 7,625,388 | -7.05(-6.90%) |
Dec 02, 2021 | 107.08 | 108.07 | 100.67 | 102.11 | 4,687,638 | -4.12(-3.88%) |
Dec 01, 2021 | 106.16 | 108.94 | 105.42 | 106.23 | 2,905,932 | +3.88(+3.79%) |
Nov 30, 2021 | 102.26 | 106.00 | 101.93 | 102.36 | 5,794,857 | -2.06(-1.97%) |
Nov 29, 2021 | 108.18 | 108.58 | 102.19 | 104.41 | 3,056,653 | -3.99(-3.68%) |
Nov 26, 2021 | 107.24 | 108.73 | 106.43 | 108.41 | 2,029,963 | +0.64(+0.60%) |
Nov 24, 2021 | 106.56 | 109.28 | 105.22 | 107.76 | 2,550,700 | +1.98(+1.87%) |
Nov 23, 2021 | 108.11 | 109.51 | 105.20 | 105.78 | 3,209,528 | -1.61(-1.50%) |
Nov 22, 2021 | 110.21 | 112.06 | 106.38 | 107.39 | 2,603,396 | -2.30(-2.10%) |
Nov 19, 2021 | 107.60 | 110.23 | 107.12 | 109.69 | 2,217,190 | +3.08(+2.89%) |
Nov 18, 2021 | 105.74 | 106.75 | 106.24 | 106.61 | 2,699,486 | -0.05(-0.04%) |
Nov 17, 2021 | 106.79 | 108.81 | 105.73 | 106.66 | 3,101,427 | +1.23(+1.17%) |
Nov 16, 2021 | 110.09 | 111.29 | 103.59 | 105.43 | 5,028,630 | +0.01(+0.01%) |
Nov 15, 2021 | 106.70 | 107.27 | 103.87 | 105.42 | 2,763,181 | +0.03(+0.03%) |
Nov 12, 2021 | 105.58 | 106.59 | 104.15 | 105.39 | 3,251,002 | +0.83(+0.80%) |
Nov 11, 2021 | 101.41 | 104.84 | 101.21 | 104.56 | 3,579,510 | +6.72(+6.87%) |
Nov 10, 2021 | 99.58 | 97.83 | 2,664,860 | +2.23(+2.33%) | ||
Nov 09, 2021 | 97.77 | 98.18 | 95.10 | 95.60 | 1,867,926 | -2.54(-2.59%) |
Nov 08, 2021 | 98.11 | 98.42 | 97.07 | 98.15 | 1,569,410 | +1.90(+1.97%) |
Nov 05, 2021 | 96.40 | 98.09 | 95.52 | 96.25 | 1,394,277 | +0.22(+0.23%) |
Nov 04, 2021 | 98.71 | 99.31 | 95.87 | 96.03 | 1,793,493 | -1.04(-1.07%) |
Nov 03, 2021 | 95.67 | 97.24 | 94.83 | 97.07 | 1,831,755 | +1.98(+2.08%) |
Nov 02, 2021 | 96.33 | 97.25 | 94.85 | 95.09 | 2,072,687 | -2.27(-2.33%) |