Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 93.98 | 97.43 | 97.10 | 2,662,481 | +3.60(+3.85%) | |
Jan 28, 2022 | 94.24 | 95.60 | 92.53 | 93.50 | 3,098,346 | -0.49(-0.52%) |
Jan 27, 2022 | 90.85 | 94.90 | 90.21 | 93.99 | 3,773,936 | +7.42(+8.57%) |
Jan 26, 2022 | 86.71 | 87.72 | 85.94 | 86.57 | 2,554,905 | +0.17(+0.20%) |
Jan 25, 2022 | 86.03 | 86.98 | 83.86 | 86.40 | 2,165,923 | -0.83(-0.95%) |
Jan 24, 2022 | 86.90 | 87.45 | 84.89 | 87.23 | 2,417,235 | -1.10(-1.25%) |
Jan 21, 2022 | 90.21 | 90.62 | 87.81 | 88.33 | 5,360,213 | -2.21(-2.44%) |
Jan 20, 2022 | 91.69 | 92.45 | 90.30 | 90.54 | 1,939,049 | -1.21(-1.32%) |
Jan 19, 2022 | 89.90 | 92.25 | 89.78 | 91.75 | 1,486,716 | +2.20(+2.46%) |
Jan 18, 2022 | 89.66 | 90.29 | 88.22 | 89.55 | 1,694,533 | -1.04(-1.15%) |
Jan 14, 2022 | 90.59 | 0 | -0.43(-0.47%) | |||
Jan 13, 2022 | 91.04 | 91.96 | 90.63 | 91.02 | 1,530,046 | +0.08(+0.09%) |
Jan 12, 2022 | 90.15 | 91.08 | 89.98 | 90.94 | 1,140,774 | +1.09(+1.21%) |
Jan 11, 2022 | 90.03 | 90.60 | 89.57 | 89.85 | 1,567,474 | -0.09(-0.10%) |
Jan 10, 2022 | 90.54 | 90.66 | 88.33 | 89.94 | 1,249,071 | -0.57(-0.63%) |
Jan 07, 2022 | 90.90 | 92.50 | 90.47 | 90.51 | 1,026,883 | -1.05(-1.15%) |
Jan 06, 2022 | 91.84 | 92.56 | 91.10 | 91.56 | 1,169,314 | +0.14(+0.15%) |
Jan 05, 2022 | 90.15 | 92.66 | 89.13 | 91.42 | 1,921,866 | +1.41(+1.57%) |
Jan 04, 2022 | 92.00 | 92.69 | 89.77 | 90.01 | 2,462,944 | -3.25(-3.48%) |
Jan 03, 2022 | 95.96 | 96.04 | 92.84 | 93.26 | 1,558,498 | -3.01(-3.13%) |
Dec 31, 2021 | 95.33 | 96.36 | 95.17 | 96.27 | 987,367 | +0.82(+0.86%) |
Dec 30, 2021 | 95.60 | 96.21 | 95.10 | 95.45 | 957,342 | +0.22(+0.23%) |
Dec 29, 2021 | 94.51 | 95.62 | 94.46 | 95.23 | 1,210,702 | +0.93(+0.99%) |
Dec 28, 2021 | 92.60 | 94.31 | 92.18 | 94.30 | 1,330,031 | +2.38(+2.59%) |
Dec 27, 2021 | 90.33 | 91.94 | 90.14 | 91.92 | 1,244,478 | +1.92(+2.13%) |
Dec 23, 2021 | 90.24 | 90.58 | 89.83 | 90.00 | 1,533,894 | -0.03(-0.03%) |
Dec 22, 2021 | 89.90 | 90.42 | 89.54 | 90.03 | 1,460,496 | +0.04(+0.04%) |
Dec 21, 2021 | 90.32 | 90.91 | 89.38 | 89.99 | 2,201,554 | -0.01(-0.01%) |
Dec 20, 2021 | 92.16 | 92.51 | 89.38 | 90.00 | 1,932,725 | -2.79(-3.01%) |
Dec 17, 2021 | 92.45 | 94.12 | 91.80 | 92.79 | 4,041,520 | +0.45(+0.49%) |
Dec 16, 2021 | 92.20 | 93.15 | 91.32 | 92.34 | 2,326,071 | +0.48(+0.52%) |
Dec 15, 2021 | 92.65 | 93.16 | 91.24 | 91.86 | 2,257,037 | -0.46(-0.50%) |
Dec 14, 2021 | 93.89 | 94.06 | 92.30 | 92.32 | 1,588,222 | -1.34(-1.43%) |
Dec 13, 2021 | 93.46 | 94.56 | 93.14 | 93.66 | 1,726,708 | +0.16(+0.17%) |
Dec 10, 2021 | 92.92 | 93.78 | 92.27 | 93.50 | 1,389,383 | +0.88(+0.95%) |
Dec 09, 2021 | 93.75 | 94.06 | 91.96 | 92.62 | 2,143,182 | -1.32(-1.41%) |
Dec 08, 2021 | 93.50 | 94.21 | 92.76 | 93.94 | 1,490,705 | +0.49(+0.52%) |
Dec 07, 2021 | 93.32 | 93.79 | 90.52 | 93.45 | 1,407,791 | +0.77(+0.83%) |
Dec 06, 2021 | 93.86 | 94.03 | 92.50 | 92.68 | 1,932,315 | -0.55(-0.59%) |
Dec 03, 2021 | 93.20 | 94.84 | 92.87 | 93.23 | 3,471,676 | -0.35(-0.37%) |
Dec 02, 2021 | 91.19 | 93.85 | 90.81 | 93.58 | 1,560,988 | +2.67(+2.94%) |
Dec 01, 2021 | 93.77 | 95.15 | 90.87 | 90.91 | 1,945,679 | -2.54(-2.72%) |
Nov 30, 2021 | 93.83 | 95.08 | 92.95 | 93.45 | 3,194,074 | -1.36(-1.43%) |
Nov 29, 2021 | 95.53 | 96.66 | 94.66 | 94.81 | 1,732,203 | +0.11(+0.12%) |
Nov 26, 2021 | 92.85 | 96.44 | 92.39 | 94.70 | 2,054,186 | +1.08(+1.15%) |
Nov 24, 2021 | 94.23 | 94.34 | 93.30 | 93.62 | 1,112,258 | -0.49(-0.52%) |
Nov 23, 2021 | 94.65 | 95.26 | 93.92 | 94.11 | 1,138,123 | -0.85(-0.90%) |
Nov 22, 2021 | 95.70 | 96.39 | 94.84 | 94.96 | 1,078,929 | -0.74(-0.77%) |
Nov 19, 2021 | 94.41 | 96.88 | 94.41 | 95.70 | 3,351,552 | +1.48(+1.57%) |
Nov 18, 2021 | 95.06 | 94.56 | 94.04 | 94.22 | 1,560,648 | -0.84(-0.88%) |
Nov 17, 2021 | 96.90 | 96.93 | 94.75 | 95.06 | 1,856,739 | -1.82(-1.88%) |
Nov 16, 2021 | 95.93 | 97.61 | 95.57 | 96.88 | 1,351,854 | +1.00(+1.04%) |
Nov 15, 2021 | 93.62 | 95.98 | 93.61 | 95.88 | 1,608,546 | +2.31(+2.47%) |
Nov 12, 2021 | 93.00 | 94.08 | 92.69 | 93.57 | 2,680,571 | +1.91(+2.08%) |
Nov 11, 2021 | 91.67 | 91.76 | 91.01 | 91.66 | 957,425 | +0.41(+0.45%) |
Nov 10, 2021 | 90.74 | 91.25 | 1,102,596 | -0.03(-0.03%) | ||
Nov 09, 2021 | 91.11 | 92.78 | 90.99 | 91.28 | 1,259,719 | +0.26(+0.29%) |
Nov 08, 2021 | 91.23 | 91.56 | 89.86 | 91.02 | 1,426,771 | +0.53(+0.59%) |
Nov 05, 2021 | 91.22 | 92.40 | 90.47 | 90.49 | 1,659,822 | -0.99(-1.08%) |
Nov 04, 2021 | 91.78 | 93.15 | 90.00 | 91.48 | 2,063,964 | -2.64(-2.80%) |
Nov 03, 2021 | 92.96 | 94.42 | 92.97 | 94.12 | 1,540,501 | +0.89(+0.95%) |
Nov 02, 2021 | 92.65 | 93.54 | 91.78 | 93.23 | 1,684,343 | +0.33(+0.36%) |