Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.96 | 88.71 | 88.68 | 276,355 | +2.36(+2.73%) | |
Jan 28, 2022 | 83.94 | 86.45 | 82.79 | 86.31 | 249,326 | +2.00(+2.37%) |
Jan 27, 2022 | 85.52 | 88.69 | 83.78 | 84.32 | 137,206 | -1.08(-1.26%) |
Jan 26, 2022 | 88.69 | 89.59 | 84.83 | 85.40 | 139,405 | -1.78(-2.04%) |
Jan 25, 2022 | 87.39 | 88.41 | 84.14 | 87.17 | 167,035 | -1.83(-2.05%) |
Jan 24, 2022 | 85.70 | 89.38 | 84.50 | 89.00 | 222,483 | +1.87(+2.14%) |
Jan 21, 2022 | 89.81 | 91.41 | 86.83 | 87.13 | 205,127 | -3.10(-3.44%) |
Jan 20, 2022 | 89.91 | 92.25 | 89.49 | 90.24 | 234,124 | +1.20(+1.34%) |
Jan 19, 2022 | 92.81 | 92.81 | 88.75 | 89.04 | 200,829 | -3.00(-3.26%) |
Jan 18, 2022 | 94.39 | 95.01 | 91.19 | 92.04 | 184,311 | -3.70(-3.87%) |
Jan 14, 2022 | 95.75 | 0 | -0.96(-0.99%) | |||
Jan 13, 2022 | 97.37 | 97.37 | 96.14 | 96.71 | 148,247 | +0.18(+0.18%) |
Jan 12, 2022 | 95.81 | 97.09 | 95.46 | 96.53 | 231,928 | +0.72(+0.75%) |
Jan 11, 2022 | 94.60 | 95.88 | 92.42 | 95.81 | 157,918 | +1.04(+1.09%) |
Jan 10, 2022 | 93.98 | 94.97 | 92.85 | 94.77 | 137,810 | +0.08(+0.08%) |
Jan 07, 2022 | 96.26 | 96.45 | 93.62 | 94.69 | 227,675 | -1.96(-2.02%) |
Jan 06, 2022 | 95.45 | 97.06 | 93.66 | 96.65 | 96,592 | +2.23(+2.36%) |
Jan 05, 2022 | 97.69 | 98.31 | 94.41 | 94.41 | 127,721 | -3.63(-3.71%) |
Jan 04, 2022 | 97.15 | 99.23 | 96.91 | 98.05 | 173,960 | +1.15(+1.18%) |
Jan 03, 2022 | 98.22 | 99.09 | 96.30 | 96.90 | 192,685 | -0.82(-0.84%) |
Dec 31, 2021 | 97.26 | 98.26 | 97.16 | 97.72 | 58,514 | +0.59(+0.61%) |
Dec 30, 2021 | 98.80 | 100.07 | 97.04 | 97.13 | 83,600 | -1.23(-1.26%) |
Dec 29, 2021 | 98.45 | 99.04 | 97.86 | 98.36 | 85,370 | +0.20(+0.20%) |
Dec 28, 2021 | 99.27 | 99.92 | 98.16 | 98.17 | 121,376 | -1.52(-1.53%) |
Dec 27, 2021 | 97.78 | 99.69 | 97.10 | 99.69 | 98,856 | +2.06(+2.11%) |
Dec 23, 2021 | 96.97 | 97.99 | 95.78 | 97.62 | 160,412 | +0.89(+0.92%) |
Dec 22, 2021 | 95.97 | 96.73 | 95.34 | 96.73 | 88,718 | +1.12(+1.17%) |
Dec 21, 2021 | 93.11 | 95.90 | 92.62 | 95.62 | 108,575 | +3.51(+3.81%) |
Dec 20, 2021 | 92.41 | 92.72 | 89.88 | 92.11 | 180,047 | -1.70(-1.81%) |
Dec 17, 2021 | 94.18 | 95.97 | 93.05 | 93.81 | 531,198 | -1.69(-1.77%) |
Dec 16, 2021 | 98.11 | 98.11 | 94.56 | 95.50 | 242,528 | -2.00(-2.06%) |
Dec 15, 2021 | 94.64 | 97.58 | 93.00 | 97.51 | 235,105 | +2.74(+2.89%) |
Dec 14, 2021 | 95.25 | 95.84 | 93.50 | 94.77 | 264,663 | -0.67(-0.70%) |
Dec 13, 2021 | 95.50 | 95.95 | 94.24 | 95.44 | 145,260 | -0.21(-0.22%) |
Dec 10, 2021 | 95.75 | 96.20 | 94.33 | 95.65 | 126,164 | +0.29(+0.30%) |
Dec 09, 2021 | 95.92 | 96.33 | 95.07 | 95.36 | 98,299 | -1.47(-1.52%) |
Dec 08, 2021 | 96.62 | 97.25 | 95.04 | 96.83 | 76,874 | +0.87(+0.91%) |
Dec 07, 2021 | 95.17 | 97.05 | 95.17 | 95.96 | 88,789 | +0.85(+0.89%) |
Dec 06, 2021 | 95.17 | 95.97 | 93.60 | 95.11 | 105,717 | +1.72(+1.84%) |
Dec 03, 2021 | 95.11 | 95.21 | 91.34 | 93.40 | 123,263 | -0.76(-0.81%) |
Dec 02, 2021 | 93.78 | 96.19 | 93.78 | 94.16 | 254,772 | +1.58(+1.71%) |
Dec 01, 2021 | 96.36 | 97.22 | 92.55 | 92.58 | 179,469 | -1.13(-1.20%) |
Nov 30, 2021 | 95.58 | 96.27 | 93.02 | 93.70 | 248,434 | -2.95(-3.06%) |
Nov 29, 2021 | 98.79 | 98.79 | 96.10 | 96.66 | 145,495 | -0.42(-0.44%) |
Nov 26, 2021 | 97.06 | 99.21 | 94.85 | 97.08 | 102,951 | -3.81(-3.78%) |
Nov 24, 2021 | 100.67 | 101.67 | 100.39 | 100.89 | 49,364 | -0.34(-0.33%) |
Nov 23, 2021 | 101.14 | 102.14 | 100.43 | 101.23 | 99,778 | -0.04(-0.04%) |
Nov 22, 2021 | 101.12 | 102.46 | 100.75 | 101.27 | 103,588 | +0.72(+0.72%) |
Nov 19, 2021 | 100.26 | 102.45 | 99.87 | 100.55 | 131,201 | -1.00(-0.98%) |
Nov 18, 2021 | 101.27 | 101.92 | 101.23 | 101.55 | 122,597 | +0.46(+0.46%) |
Nov 17, 2021 | 100.99 | 102.03 | 99.42 | 101.08 | 139,412 | +0.12(+0.12%) |
Nov 16, 2021 | 99.41 | 101.40 | 99.41 | 100.96 | 90,686 | +1.55(+1.56%) |
Nov 15, 2021 | 99.53 | 99.76 | 98.74 | 99.41 | 108,139 | +0.75(+0.76%) |
Nov 12, 2021 | 98.34 | 99.46 | 98.03 | 98.66 | 88,660 | +0.57(+0.58%) |
Nov 11, 2021 | 96.85 | 98.92 | 96.59 | 98.09 | 81,971 | +1.20(+1.23%) |
Nov 10, 2021 | 97.22 | 96.89 | 100,383 | -0.84(-0.86%) | ||
Nov 09, 2021 | 97.53 | 98.61 | 96.78 | 97.73 | 104,050 | +0.00(+0.00%) |
Nov 08, 2021 | 99.07 | 99.92 | 97.35 | 97.73 | 118,848 | +0.06(+0.06%) |
Nov 05, 2021 | 94.35 | 98.18 | 94.14 | 97.67 | 141,291 | +4.86(+5.24%) |
Nov 04, 2021 | 94.32 | 95.24 | 92.41 | 92.81 | 221,447 | -1.27(-1.35%) |
Nov 03, 2021 | 92.47 | 94.40 | 91.68 | 94.08 | 134,356 | +1.23(+1.33%) |
Nov 02, 2021 | 91.52 | 93.66 | 90.52 | 92.85 | 129,304 | +1.54(+1.69%) |