Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 87.27 | 89.46 | 89.35 | 2,624,860 | +1.48(+1.68%) | |
Jan 28, 2022 | 86.69 | 87.90 | 85.01 | 87.88 | 2,115,902 | +1.39(+1.60%) |
Jan 27, 2022 | 89.00 | 89.94 | 86.00 | 86.49 | 2,459,632 | -0.74(-0.85%) |
Jan 26, 2022 | 89.15 | 90.30 | 86.89 | 87.23 | 3,097,316 | -1.00(-1.13%) |
Jan 25, 2022 | 88.78 | 89.69 | 86.01 | 88.23 | 4,167,725 | -3.02(-3.30%) |
Jan 24, 2022 | 85.33 | 91.33 | 83.78 | 91.24 | 5,722,443 | +4.44(+5.11%) |
Jan 21, 2022 | 85.26 | 88.43 | 84.98 | 86.81 | 3,785,028 | +1.39(+1.63%) |
Jan 20, 2022 | 90.03 | 90.97 | 85.21 | 85.41 | 4,272,656 | -4.00(-4.48%) |
Jan 19, 2022 | 89.31 | 91.59 | 88.92 | 89.42 | 2,899,263 | +0.64(+0.72%) |
Jan 18, 2022 | 88.93 | 89.00 | 86.71 | 88.78 | 4,106,623 | -1.26(-1.40%) |
Jan 14, 2022 | 90.04 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.99 | 93.64 | 91.44 | 92.34 | 2,552,392 | -0.07(-0.08%) |
Jan 12, 2022 | 93.71 | 94.62 | 90.75 | 92.41 | 3,343,221 | -1.27(-1.35%) |
Jan 11, 2022 | 92.34 | 94.41 | 91.76 | 93.68 | 2,804,919 | +1.21(+1.30%) |
Jan 10, 2022 | 91.57 | 92.66 | 88.40 | 92.48 | 5,948,459 | +0.23(+0.24%) |
Jan 07, 2022 | 92.72 | 94.35 | 91.72 | 92.25 | 3,485,679 | -0.34(-0.37%) |
Jan 06, 2022 | 92.73 | 93.10 | 90.02 | 92.59 | 3,961,312 | -0.11(-0.12%) |
Jan 05, 2022 | 94.77 | 95.72 | 92.62 | 92.70 | 3,130,776 | -1.93(-2.04%) |
Jan 04, 2022 | 92.73 | 95.72 | 92.50 | 94.63 | 4,536,927 | +2.72(+2.96%) |
Jan 03, 2022 | 92.19 | 93.22 | 91.31 | 91.91 | 3,143,098 | +0.47(+0.51%) |
Dec 31, 2021 | 91.23 | 92.04 | 90.69 | 91.44 | 2,264,386 | +0.04(+0.05%) |
Dec 30, 2021 | 90.79 | 92.49 | 90.78 | 91.40 | 2,507,070 | +0.62(+0.68%) |
Dec 29, 2021 | 89.52 | 91.47 | 89.52 | 90.77 | 2,885,896 | +1.21(+1.35%) |
Dec 28, 2021 | 89.10 | 90.57 | 88.99 | 89.57 | 2,386,032 | +0.40(+0.44%) |
Dec 27, 2021 | 88.99 | 89.53 | 87.54 | 89.17 | 2,788,940 | +0.90(+1.02%) |
Dec 23, 2021 | 87.95 | 88.70 | 86.50 | 88.27 | 2,764,703 | +0.64(+0.73%) |
Dec 22, 2021 | 88.10 | 89.11 | 87.03 | 87.63 | 2,590,312 | -0.10(-0.11%) |
Dec 21, 2021 | 86.84 | 88.52 | 86.84 | 87.73 | 3,207,988 | +1.54(+1.79%) |
Dec 20, 2021 | 88.21 | 88.83 | 85.09 | 86.19 | 5,154,860 | -3.83(-4.26%) |
Dec 17, 2021 | 90.28 | 91.12 | 89.26 | 90.03 | 5,680,590 | -0.17(-0.19%) |
Dec 16, 2021 | 92.06 | 92.81 | 90.06 | 90.20 | 3,996,048 | -2.04(-2.21%) |
Dec 15, 2021 | 90.71 | 92.35 | 90.32 | 92.24 | 3,596,125 | +1.01(+1.10%) |
Dec 14, 2021 | 89.32 | 92.66 | 89.07 | 91.23 | 4,359,457 | +1.02(+1.13%) |
Dec 13, 2021 | 92.70 | 93.07 | 88.83 | 90.22 | 4,492,056 | -2.59(-2.79%) |
Dec 10, 2021 | 93.28 | 93.56 | 91.33 | 92.81 | 3,545,570 | -0.50(-0.54%) |
Dec 09, 2021 | 95.48 | 95.92 | 92.82 | 93.31 | 3,279,567 | -2.28(-2.38%) |
Dec 08, 2021 | 94.52 | 95.87 | 94.44 | 95.59 | 2,824,316 | +0.22(+0.23%) |
Dec 07, 2021 | 95.30 | 96.77 | 95.04 | 95.36 | 3,461,561 | +1.81(+1.93%) |
Dec 06, 2021 | 95.87 | 97.43 | 92.79 | 93.56 | 5,015,028 | -1.08(-1.14%) |
Dec 03, 2021 | 93.45 | 94.80 | 92.66 | 94.64 | 4,529,150 | +1.74(+1.88%) |
Dec 02, 2021 | 93.18 | 94.60 | 91.74 | 92.90 | 4,730,543 | +1.49(+1.63%) |
Dec 01, 2021 | 96.67 | 96.91 | 91.39 | 91.40 | 5,087,993 | -4.12(-4.31%) |
Nov 30, 2021 | 98.34 | 99.81 | 96.41 | 95.53 | 6,424,195 | -3.66(-3.69%) |
Nov 29, 2021 | 103.52 | 103.70 | 98.60 | 99.18 | 5,137,080 | -3.41(-3.33%) |
Nov 26, 2021 | 102.44 | 103.89 | 101.80 | 102.60 | 2,624,317 | -1.72(-1.65%) |
Nov 24, 2021 | 107.47 | 108.94 | 103.61 | 104.31 | 6,700,765 | -3.86(-3.57%) |
Nov 23, 2021 | 103.70 | 108.56 | 102.80 | 108.17 | 17,818,990 | -15.19(-12.31%) |
Nov 22, 2021 | 122.67 | 126.91 | 122.67 | 123.36 | 6,047,661 | +1.67(+1.37%) |
Nov 19, 2021 | 121.74 | 122.98 | 120.68 | 121.69 | 2,189,242 | +0.46(+0.38%) |
Nov 18, 2021 | 120.22 | 121.55 | 119.60 | 121.23 | 2,637,283 | +2.46(+2.07%) |
Nov 17, 2021 | 120.08 | 120.91 | 118.22 | 118.77 | 2,155,592 | -1.85(-1.53%) |
Nov 16, 2021 | 118.53 | 121.22 | 118.25 | 120.62 | 2,311,735 | +2.30(+1.94%) |
Nov 15, 2021 | 122.24 | 122.27 | 117.83 | 118.32 | 2,999,916 | -2.92(-2.41%) |
Nov 12, 2021 | 119.21 | 122.24 | 118.94 | 121.24 | 2,588,030 | +2.44(+2.05%) |
Nov 11, 2021 | 117.44 | 119.39 | 117.39 | 118.80 | 2,062,052 | +1.48(+1.26%) |
Nov 10, 2021 | 118.30 | 117.25 | 117.33 | 2,153,411 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.92 | 119.14 | 115.87 | 118.84 | 2,264,101 | +2.55(+2.19%) |
Nov 08, 2021 | 115.32 | 116.56 | 114.71 | 116.29 | 2,902,886 | +0.91(+0.79%) |
Nov 05, 2021 | 116.17 | 116.70 | 114.74 | 115.38 | 2,480,482 | +0.41(+0.36%) |
Nov 04, 2021 | 112.64 | 115.15 | 112.20 | 114.97 | 3,302,669 | +3.14(+2.81%) |
Nov 03, 2021 | 110.94 | 112.72 | 110.58 | 111.83 | 2,488,309 | +1.14(+1.03%) |
Nov 02, 2021 | 110.70 | 111.39 | 109.94 | 110.70 | 2,008,854 | -0.07(-0.06%) |