Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.09 | 99.10 | 98.98 | 1,574,117 | +0.52(+0.53%) | |
Jan 28, 2022 | 97.42 | 98.49 | 96.38 | 98.46 | 889,216 | +1.21(+1.24%) |
Jan 27, 2022 | 98.11 | 99.65 | 97.05 | 97.25 | 1,316,686 | +0.16(+0.17%) |
Jan 26, 2022 | 98.37 | 99.31 | 96.53 | 97.09 | 1,397,836 | -2.36(-2.37%) |
Jan 25, 2022 | 100.65 | 101.68 | 98.82 | 99.45 | 1,116,976 | -2.31(-2.27%) |
Jan 24, 2022 | 99.07 | 101.99 | 98.50 | 101.76 | 1,297,003 | +2.46(+2.48%) |
Jan 21, 2022 | 99.65 | 101.60 | 99.03 | 99.30 | 1,107,221 | -0.06(-0.06%) |
Jan 20, 2022 | 103.55 | 103.69 | 99.20 | 99.35 | 1,314,678 | -2.34(-2.30%) |
Jan 19, 2022 | 102.75 | 104.03 | 101.62 | 101.69 | 1,078,300 | -1.50(-1.46%) |
Jan 18, 2022 | 101.38 | 103.37 | 100.91 | 103.19 | 931,657 | +0.77(+0.75%) |
Jan 14, 2022 | 102.43 | 0 | -0.15(-0.15%) | |||
Jan 13, 2022 | 101.82 | 103.03 | 101.49 | 102.58 | 1,232,355 | +1.04(+1.03%) |
Jan 12, 2022 | 102.65 | 103.24 | 100.77 | 101.54 | 1,051,723 | -0.60(-0.58%) |
Jan 11, 2022 | 102.31 | 102.76 | 100.76 | 102.13 | 1,019,656 | +0.13(+0.13%) |
Jan 10, 2022 | 102.26 | 102.78 | 100.60 | 102.00 | 1,417,471 | -0.56(-0.54%) |
Jan 07, 2022 | 104.75 | 104.75 | 102.13 | 102.56 | 1,397,013 | -2.38(-2.27%) |
Jan 06, 2022 | 105.15 | 106.08 | 102.97 | 104.94 | 1,123,095 | +1.22(+1.18%) |
Jan 05, 2022 | 104.56 | 105.93 | 103.57 | 103.72 | 1,692,441 | -0.68(-0.65%) |
Jan 04, 2022 | 101.91 | 104.92 | 101.36 | 104.40 | 1,490,081 | +1.65(+1.60%) |
Jan 03, 2022 | 103.21 | 104.52 | 101.49 | 102.76 | 1,462,347 | +0.95(+0.94%) |
Dec 31, 2021 | 101.29 | 102.08 | 100.90 | 101.80 | 623,671 | +0.51(+0.50%) |
Dec 30, 2021 | 101.76 | 102.08 | 100.83 | 101.29 | 511,102 | -0.31(-0.31%) |
Dec 29, 2021 | 100.64 | 102.21 | 100.17 | 101.60 | 983,715 | +1.22(+1.22%) |
Dec 28, 2021 | 98.97 | 100.50 | 98.75 | 100.38 | 820,795 | +1.56(+1.58%) |
Dec 27, 2021 | 97.28 | 98.95 | 96.95 | 98.82 | 484,830 | +1.92(+1.98%) |
Dec 23, 2021 | 95.96 | 97.57 | 95.96 | 96.90 | 542,734 | +1.10(+1.15%) |
Dec 22, 2021 | 96.56 | 97.11 | 95.41 | 95.81 | 693,859 | -0.41(-0.42%) |
Dec 21, 2021 | 96.21 | 96.74 | 94.98 | 96.21 | 1,246,688 | +0.92(+0.96%) |
Dec 20, 2021 | 95.56 | 96.20 | 94.45 | 95.30 | 1,215,197 | -0.59(-0.61%) |
Dec 17, 2021 | 98.64 | 98.97 | 95.65 | 95.88 | 2,545,662 | -2.86(-2.89%) |
Dec 16, 2021 | 98.81 | 99.95 | 98.50 | 98.74 | 1,036,290 | +0.41(+0.41%) |
Dec 15, 2021 | 98.78 | 99.80 | 97.89 | 98.33 | 1,219,094 | +0.31(+0.32%) |
Dec 14, 2021 | 98.66 | 99.98 | 97.80 | 98.02 | 1,363,646 | -0.77(-0.78%) |
Dec 13, 2021 | 99.02 | 100.02 | 96.51 | 98.79 | 1,722,619 | +0.27(+0.28%) |
Dec 10, 2021 | 95.97 | 98.62 | 95.61 | 98.51 | 2,262,516 | +3.83(+4.04%) |
Dec 09, 2021 | 93.75 | 95.25 | 93.12 | 94.68 | 1,233,675 | +0.99(+1.05%) |
Dec 08, 2021 | 92.96 | 94.05 | 92.80 | 93.70 | 1,101,852 | +1.21(+1.31%) |
Dec 07, 2021 | 92.53 | 94.56 | 92.28 | 92.48 | 1,027,328 | +0.37(+0.40%) |
Dec 06, 2021 | 91.85 | 92.75 | 91.47 | 92.11 | 1,169,873 | +0.85(+0.93%) |
Dec 03, 2021 | 89.22 | 91.31 | 89.22 | 91.27 | 1,672,797 | +2.62(+2.95%) |
Dec 02, 2021 | 88.38 | 89.46 | 87.65 | 88.65 | 1,388,363 | -1.01(-1.12%) |
Dec 01, 2021 | 90.41 | 90.89 | 88.28 | 89.66 | 1,032,876 | +0.19(+0.21%) |
Nov 30, 2021 | 89.31 | 90.07 | 89.03 | 89.47 | 2,344,027 | -0.50(-0.55%) |
Nov 29, 2021 | 90.86 | 91.11 | 89.79 | 89.97 | 889,632 | -0.62(-0.69%) |
Nov 26, 2021 | 91.16 | 92.36 | 89.89 | 90.59 | 653,364 | -1.86(-2.02%) |
Nov 24, 2021 | 91.72 | 92.62 | 91.61 | 92.45 | 777,949 | +0.46(+0.50%) |
Nov 23, 2021 | 90.84 | 92.03 | 90.19 | 91.99 | 811,354 | +0.93(+1.02%) |
Nov 22, 2021 | 91.23 | 92.41 | 90.55 | 91.06 | 990,755 | +0.48(+0.53%) |
Nov 19, 2021 | 88.57 | 90.74 | 88.02 | 90.58 | 1,264,125 | +2.22(+2.51%) |
Nov 18, 2021 | 88.89 | 88.43 | 86.86 | 88.36 | 902,480 | -0.51(-0.57%) |
Nov 17, 2021 | 90.44 | 90.48 | 88.82 | 88.87 | 727,584 | -1.92(-2.11%) |
Nov 16, 2021 | 89.95 | 92.01 | 89.74 | 90.79 | 1,448,922 | +0.82(+0.91%) |
Nov 15, 2021 | 89.24 | 90.04 | 88.55 | 89.97 | 962,580 | +1.06(+1.20%) |
Nov 12, 2021 | 87.15 | 89.16 | 87.02 | 88.91 | 699,622 | +1.54(+1.77%) |
Nov 11, 2021 | 87.57 | 87.97 | 86.98 | 87.36 | 632,943 | -0.01(-0.01%) |
Nov 10, 2021 | 88.45 | 87.37 | 867,074 | -1.24(-1.40%) | ||
Nov 09, 2021 | 88.82 | 89.48 | 88.45 | 88.61 | 599,013 | -0.26(-0.30%) |
Nov 08, 2021 | 88.63 | 89.44 | 88.28 | 88.88 | 908,176 | +0.60(+0.68%) |
Nov 05, 2021 | 90.97 | 91.22 | 87.97 | 88.28 | 1,003,314 | -2.10(-2.32%) |
Nov 04, 2021 | 89.45 | 91.15 | 89.16 | 90.37 | 1,027,521 | +1.48(+1.66%) |
Nov 03, 2021 | 88.80 | 89.25 | 85.94 | 88.90 | 2,410,244 | -0.08(-0.10%) |
Nov 02, 2021 | 90.35 | 90.57 | 88.50 | 88.98 | 1,781,802 | -1.35(-1.49%) |