Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 86.05 | 88.02 | 87.91 | 568,125 | +1.61(+1.87%) | |
Jan 28, 2022 | 85.74 | 86.48 | 84.23 | 86.30 | 189,121 | +0.74(+0.87%) |
Jan 27, 2022 | 87.12 | 88.31 | 85.33 | 85.56 | 159,038 | -1.34(-1.55%) |
Jan 26, 2022 | 87.83 | 89.06 | 86.00 | 86.90 | 396,919 | -0.27(-0.31%) |
Jan 25, 2022 | 86.11 | 87.85 | 85.80 | 87.17 | 246,697 | +0.13(+0.15%) |
Jan 24, 2022 | 87.28 | 87.69 | 85.15 | 87.03 | 219,320 | -0.48(-0.54%) |
Jan 21, 2022 | 87.02 | 88.10 | 86.33 | 87.51 | 223,025 | +0.49(+0.56%) |
Jan 20, 2022 | 87.77 | 89.03 | 86.82 | 87.02 | 134,227 | -0.54(-0.62%) |
Jan 19, 2022 | 87.57 | 88.64 | 87.00 | 87.57 | 160,988 | +0.06(+0.07%) |
Jan 18, 2022 | 88.59 | 88.76 | 87.25 | 87.51 | 235,650 | -2.06(-2.30%) |
Jan 14, 2022 | 89.57 | 0 | -1.51(-1.65%) | |||
Jan 13, 2022 | 91.57 | 91.96 | 90.87 | 91.08 | 84,725 | -0.38(-0.42%) |
Jan 12, 2022 | 90.93 | 92.16 | 90.82 | 91.46 | 208,009 | +0.06(+0.06%) |
Jan 11, 2022 | 92.45 | 92.72 | 89.69 | 91.40 | 192,649 | -0.80(-0.87%) |
Jan 10, 2022 | 93.33 | 93.57 | 91.66 | 92.20 | 134,753 | -1.61(-1.72%) |
Jan 07, 2022 | 94.84 | 95.15 | 93.19 | 93.81 | 134,286 | -1.47(-1.54%) |
Jan 06, 2022 | 95.68 | 96.51 | 94.84 | 95.28 | 133,480 | -0.14(-0.15%) |
Jan 05, 2022 | 95.33 | 96.35 | 94.68 | 95.42 | 146,677 | -0.35(-0.37%) |
Jan 04, 2022 | 97.63 | 98.07 | 95.57 | 95.78 | 137,960 | -2.21(-2.26%) |
Jan 03, 2022 | 98.60 | 98.60 | 96.12 | 97.99 | 163,467 | -0.61(-0.62%) |
Dec 31, 2021 | 98.42 | 98.91 | 97.35 | 98.60 | 88,585 | +0.39(+0.40%) |
Dec 30, 2021 | 97.95 | 98.41 | 97.26 | 98.21 | 72,740 | +0.41(+0.42%) |
Dec 29, 2021 | 96.70 | 97.85 | 96.28 | 97.80 | 124,703 | +1.33(+1.38%) |
Dec 28, 2021 | 96.29 | 96.49 | 95.60 | 96.46 | 110,310 | +0.23(+0.24%) |
Dec 27, 2021 | 95.65 | 96.30 | 95.36 | 96.23 | 71,976 | +0.58(+0.61%) |
Dec 23, 2021 | 97.09 | 97.15 | 95.52 | 95.65 | 65,846 | -0.92(-0.96%) |
Dec 22, 2021 | 95.74 | 96.75 | 95.23 | 96.58 | 142,628 | +0.79(+0.83%) |
Dec 21, 2021 | 97.92 | 98.00 | 95.24 | 95.78 | 195,093 | -1.75(-1.80%) |
Dec 20, 2021 | 96.05 | 98.02 | 95.48 | 97.54 | 255,014 | +1.20(+1.25%) |
Dec 17, 2021 | 96.59 | 97.40 | 96.15 | 96.34 | 502,531 | -0.30(-0.31%) |
Dec 16, 2021 | 95.81 | 97.73 | 94.92 | 96.63 | 237,656 | +0.84(+0.88%) |
Dec 15, 2021 | 93.60 | 95.93 | 93.51 | 95.79 | 209,196 | +2.30(+2.46%) |
Dec 14, 2021 | 94.50 | 94.76 | 93.16 | 93.50 | 201,699 | -1.17(-1.24%) |
Dec 13, 2021 | 92.82 | 95.24 | 92.52 | 94.67 | 227,774 | +1.47(+1.57%) |
Dec 10, 2021 | 92.74 | 93.82 | 92.74 | 93.20 | 153,508 | +0.73(+0.79%) |
Dec 09, 2021 | 93.33 | 93.33 | 92.11 | 92.47 | 134,171 | -0.64(-0.69%) |
Dec 08, 2021 | 92.46 | 93.91 | 92.12 | 93.11 | 157,087 | -0.96(-1.02%) |
Dec 07, 2021 | 93.53 | 94.35 | 93.22 | 94.07 | 133,186 | +0.55(+0.59%) |
Dec 06, 2021 | 92.57 | 93.69 | 92.24 | 93.52 | 171,293 | +2.18(+2.39%) |
Dec 03, 2021 | 91.93 | 91.93 | 90.48 | 91.33 | 178,201 | -0.02(-0.02%) |
Dec 02, 2021 | 90.29 | 91.89 | 90.13 | 91.35 | 148,478 | +1.66(+1.85%) |
Dec 01, 2021 | 90.24 | 92.35 | 89.63 | 89.69 | 174,048 | -0.08(-0.08%) |
Nov 30, 2021 | 90.48 | 91.33 | 89.59 | 89.77 | 217,001 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.48 | 150,148 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,381 | -2.13(-2.36%) |
Nov 24, 2021 | 91.48 | 91.48 | 89.85 | 90.25 | 163,033 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.86 | 90.68 | 91.45 | 144,099 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,491 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,947 | +1.57(+1.75%) |
Nov 18, 2021 | 89.66 | 90.27 | 89.52 | 89.96 | 173,186 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.66 | 210,215 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,715 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.81 | 121,305 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.82 | 87.87 | 88.26 | 91,577 | -0.12(-0.13%) |
Nov 11, 2021 | 89.06 | 89.10 | 87.84 | 88.38 | 68,372 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.91 | 111,171 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.34 | 113,299 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,722 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,716 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.58 | 225,800 | +1.60(+1.86%) |
Nov 03, 2021 | 86.05 | 86.55 | 84.86 | 85.98 | 165,018 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,614 | +1.14(+1.34%) |