Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.90 | 87.13 | 87.01 | 3,655,898 | +3.09(+3.68%) | |
Jan 28, 2022 | 82.18 | 83.98 | 78.65 | 83.91 | 4,652,940 | +1.98(+2.42%) |
Jan 27, 2022 | 83.88 | 85.69 | 81.24 | 81.94 | 4,419,687 | -1.78(-2.13%) |
Jan 26, 2022 | 88.64 | 89.56 | 82.93 | 83.72 | 6,391,073 | -3.51(-4.02%) |
Jan 25, 2022 | 86.54 | 87.77 | 84.86 | 87.23 | 5,150,333 | -1.60(-1.80%) |
Jan 24, 2022 | 83.83 | 88.91 | 83.00 | 88.83 | 4,508,627 | +3.14(+3.66%) |
Jan 21, 2022 | 86.39 | 88.64 | 85.14 | 85.69 | 4,708,825 | -0.48(-0.55%) |
Jan 20, 2022 | 89.28 | 89.70 | 85.86 | 86.17 | 3,791,711 | -1.92(-2.18%) |
Jan 19, 2022 | 89.61 | 90.51 | 87.79 | 88.09 | 4,279,254 | -3.01(-3.31%) |
Jan 18, 2022 | 94.50 | 95.05 | 90.80 | 91.10 | 3,951,631 | -4.98(-5.19%) |
Jan 14, 2022 | 96.08 | 0 | -1.20(-1.23%) | |||
Jan 13, 2022 | 101.09 | 101.58 | 96.37 | 97.28 | 3,901,076 | +0.32(+0.33%) |
Jan 12, 2022 | 96.24 | 98.04 | 95.83 | 96.96 | 2,799,070 | +0.68(+0.71%) |
Jan 11, 2022 | 93.27 | 96.95 | 92.56 | 96.28 | 4,175,093 | +2.94(+3.14%) |
Jan 10, 2022 | 91.32 | 93.47 | 90.01 | 93.34 | 4,289,159 | +0.47(+0.50%) |
Jan 07, 2022 | 99.08 | 99.08 | 92.73 | 92.88 | 6,779,483 | -6.10(-6.17%) |
Jan 06, 2022 | 100.10 | 100.28 | 97.73 | 98.98 | 3,990,618 | -1.53(-1.52%) |
Jan 05, 2022 | 102.64 | 105.42 | 100.39 | 100.51 | 3,594,731 | -2.58(-2.51%) |
Jan 04, 2022 | 103.20 | 104.10 | 102.14 | 103.10 | 3,592,137 | +0.45(+0.44%) |
Jan 03, 2022 | 105.23 | 105.94 | 101.92 | 102.65 | 2,531,442 | -3.11(-2.94%) |
Dec 31, 2021 | 104.84 | 106.28 | 104.41 | 105.76 | 1,008,223 | +0.92(+0.87%) |
Dec 30, 2021 | 105.69 | 106.18 | 104.47 | 104.84 | 1,064,421 | -0.83(-0.78%) |
Dec 29, 2021 | 104.11 | 106.13 | 103.95 | 105.67 | 1,246,489 | +1.38(+1.32%) |
Dec 28, 2021 | 103.57 | 105.12 | 103.49 | 104.30 | 1,563,076 | +0.72(+0.70%) |
Dec 27, 2021 | 102.93 | 103.61 | 102.47 | 103.57 | 4,187,249 | +1.26(+1.23%) |
Dec 23, 2021 | 103.37 | 103.57 | 101.91 | 102.32 | 2,728,588 | -0.64(-0.63%) |
Dec 22, 2021 | 100.93 | 103.19 | 100.92 | 102.96 | 2,565,531 | +2.04(+2.02%) |
Dec 21, 2021 | 99.86 | 101.00 | 99.54 | 100.92 | 1,886,268 | +2.06(+2.08%) |
Dec 20, 2021 | 99.21 | 99.40 | 96.78 | 98.86 | 2,778,625 | -1.60(-1.59%) |
Dec 17, 2021 | 101.61 | 102.09 | 99.76 | 100.46 | 4,401,766 | -1.41(-1.39%) |
Dec 16, 2021 | 103.72 | 104.01 | 101.14 | 101.88 | 5,603,498 | -2.83(-2.70%) |
Dec 15, 2021 | 102.83 | 104.93 | 101.70 | 104.71 | 6,967,259 | +2.56(+2.51%) |
Dec 14, 2021 | 103.75 | 103.96 | 101.55 | 102.14 | 4,262,229 | -3.20(-3.04%) |
Dec 13, 2021 | 106.94 | 107.71 | 105.09 | 105.34 | 3,729,739 | -1.59(-1.49%) |
Dec 10, 2021 | 105.17 | 107.04 | 104.82 | 106.93 | 3,338,329 | +2.62(+2.51%) |
Dec 09, 2021 | 104.12 | 106.17 | 103.53 | 104.31 | 2,642,599 | -0.02(-0.02%) |
Dec 08, 2021 | 104.28 | 105.41 | 103.37 | 104.33 | 2,511,049 | +0.80(+0.77%) |
Dec 07, 2021 | 103.86 | 104.37 | 102.62 | 103.53 | 2,514,781 | +0.44(+0.43%) |
Dec 06, 2021 | 101.55 | 103.59 | 101.08 | 103.09 | 4,302,835 | +3.09(+3.09%) |
Dec 03, 2021 | 101.10 | 101.47 | 98.72 | 100.00 | 2,872,860 | -0.01(-0.01%) |
Dec 02, 2021 | 96.25 | 100.39 | 95.45 | 100.01 | 3,746,251 | +4.88(+5.13%) |
Dec 01, 2021 | 94.77 | 97.82 | 94.77 | 95.13 | 3,995,506 | +0.06(+0.06%) |
Nov 30, 2021 | 96.03 | 97.99 | 94.20 | 95.07 | 5,490,476 | -1.03(-1.07%) |
Nov 29, 2021 | 97.06 | 97.31 | 94.77 | 96.10 | 2,181,203 | +0.01(+0.01%) |
Nov 26, 2021 | 96.33 | 97.76 | 95.08 | 96.09 | 2,441,427 | -2.28(-2.31%) |
Nov 24, 2021 | 98.73 | 99.25 | 97.79 | 98.37 | 1,875,181 | -0.64(-0.65%) |
Nov 23, 2021 | 97.07 | 99.15 | 96.28 | 99.01 | 2,630,044 | +1.54(+1.58%) |
Nov 22, 2021 | 99.75 | 100.35 | 97.41 | 97.47 | 3,434,405 | -1.95(-1.96%) |
Nov 19, 2021 | 99.21 | 101.53 | 99.19 | 99.42 | 2,471,131 | +0.32(+0.32%) |
Nov 18, 2021 | 99.40 | 99.30 | 98.96 | 99.10 | 2,554,209 | +0.29(+0.30%) |
Nov 17, 2021 | 97.21 | 99.14 | 96.63 | 98.80 | 3,417,420 | +2.36(+2.45%) |
Nov 16, 2021 | 94.99 | 97.04 | 94.27 | 96.44 | 2,763,768 | +1.76(+1.86%) |
Nov 15, 2021 | 95.36 | 95.74 | 94.39 | 94.68 | 2,132,128 | -0.48(-0.50%) |
Nov 12, 2021 | 94.18 | 95.30 | 93.76 | 95.15 | 1,498,673 | +1.39(+1.48%) |
Nov 11, 2021 | 93.03 | 94.44 | 92.36 | 93.76 | 2,649,358 | +1.30(+1.41%) |
Nov 10, 2021 | 94.48 | 92.46 | 3,199,309 | -2.43(-2.56%) | ||
Nov 09, 2021 | 92.46 | 95.67 | 92.44 | 94.89 | 4,609,991 | +4.67(+5.18%) |
Nov 08, 2021 | 90.14 | 91.15 | 89.54 | 90.22 | 3,078,579 | +0.21(+0.24%) |
Nov 05, 2021 | 88.55 | 90.51 | 88.05 | 90.01 | 2,290,033 | +2.29(+2.61%) |
Nov 04, 2021 | 87.15 | 89.87 | 87.09 | 87.72 | 2,706,486 | +1.30(+1.51%) |
Nov 03, 2021 | 85.76 | 88.11 | 85.70 | 86.42 | 2,580,876 | +0.30(+0.35%) |
Nov 02, 2021 | 87.94 | 88.12 | 85.75 | 86.11 | 1,842,060 | -1.75(-1.99%) |