Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.00 | 100.00 | 99.78 | 1,744 | +1.92(+1.96%) | |
Jan 28, 2022 | 97.55 | 97.92 | 96.94 | 97.86 | 3,674 | +0.16(+0.16%) |
Jan 27, 2022 | 92.33 | 98.99 | 92.33 | 97.70 | 2,924 | +4.38(+4.69%) |
Jan 25, 2022 | 93.32 | 125 | -2.77(-2.88%) | |||
Jan 24, 2022 | 96.09 | 96.09 | 96.09 | 96.09 | 317 | +0.32(+0.33%) |
Jan 21, 2022 | 95.73 | 95.77 | 95.73 | 95.77 | 669 | -0.10(-0.10%) |
Jan 19, 2022 | 95.87 | 64 | -1.67(-1.71%) | |||
Jan 18, 2022 | 95.97 | 97.54 | 95.49 | 97.54 | 4,438 | +1.02(+1.06%) |
Jan 14, 2022 | 96.52 | 0 | +1.18(+1.24%) | |||
Jan 13, 2022 | 94.63 | 95.63 | 94.63 | 95.34 | 4,830 | +0.45(+0.47%) |
Jan 12, 2022 | 94.89 | 94.89 | 94.33 | 94.89 | 3,468 | +0.44(+0.47%) |
Jan 11, 2022 | 94.14 | 94.59 | 93.65 | 94.45 | 1,218 | +0.24(+0.25%) |
Jan 10, 2022 | 96.79 | 96.79 | 94.21 | 94.21 | 1,115 | -2.29(-2.37%) |
Jan 07, 2022 | 96.42 | 96.50 | 96.42 | 96.50 | 296 | -0.15(-0.16%) |
Jan 06, 2022 | 96.44 | 97.79 | 96.44 | 96.65 | 1,621 | -0.36(-0.37%) |
Jan 05, 2022 | 96.30 | 97.72 | 96.30 | 97.01 | 3,151 | +0.37(+0.38%) |
Jan 04, 2022 | 95.95 | 96.73 | 95.95 | 96.64 | 3,896 | +1.13(+1.18%) |
Jan 03, 2022 | 95.54 | 95.54 | 94.63 | 95.51 | 2,870 | +0.12(+0.13%) |
Dec 31, 2021 | 95.00 | 95.94 | 95.00 | 95.39 | 786 | +0.06(+0.06%) |
Dec 30, 2021 | 93.76 | 95.33 | 93.76 | 95.33 | 939 | +0.95(+1.01%) |
Dec 29, 2021 | 94.38 | 94.38 | 94.38 | 94.38 | 350 | -0.18(-0.19%) |
Dec 28, 2021 | 94.46 | 94.68 | 94.37 | 94.56 | 3,165 | +0.99(+1.06%) |
Dec 27, 2021 | 93.43 | 93.57 | 93.43 | 93.57 | 315 | +0.57(+0.61%) |
Dec 23, 2021 | 92.84 | 93.45 | 92.84 | 93.00 | 4,603 | -0.16(-0.17%) |
Dec 22, 2021 | 92.94 | 93.16 | 92.43 | 93.16 | 1,350 | -0.31(-0.33%) |
Dec 21, 2021 | 93.54 | 93.56 | 92.07 | 93.47 | 4,893 | -0.48(-0.51%) |
Dec 20, 2021 | 93.91 | 93.95 | 93.91 | 93.95 | 715 | -0.01(-0.01%) |
Dec 17, 2021 | 94.45 | 95.80 | 93.96 | 93.96 | 4,717 | -0.59(-0.62%) |
Dec 16, 2021 | 92.74 | 94.55 | 92.74 | 94.55 | 2,237 | +2.46(+2.67%) |
Dec 15, 2021 | 92.21 | 92.32 | 91.99 | 92.09 | 4,496 | -0.01(-0.01%) |
Dec 14, 2021 | 92.73 | 92.73 | 91.77 | 92.10 | 2,331 | -0.84(-0.90%) |
Dec 13, 2021 | 92.08 | 93.44 | 92.08 | 92.94 | 1,561 | +2.68(+2.97%) |
Dec 10, 2021 | 88.05 | 90.35 | 88.05 | 90.26 | 1,924 | +1.36(+1.53%) |
Dec 08, 2021 | 88.90 | 88.90 | 88.90 | 57 | +0.87(+0.99%) | |
Dec 07, 2021 | 89.82 | 89.82 | 87.48 | 88.03 | 1,325 | -2.08(-2.31%) |
Dec 06, 2021 | 88.35 | 90.11 | 88.35 | 90.11 | 1,124 | +2.13(+2.42%) |
Dec 03, 2021 | 87.09 | 88.01 | 87.09 | 87.98 | 1,638 | +0.10(+0.11%) |
Dec 02, 2021 | 87.88 | 87.88 | 87.88 | 87.88 | 375 | +0.25(+0.29%) |
Dec 01, 2021 | 85.94 | 87.63 | 85.94 | 87.63 | 796 | +0.98(+1.13%) |
Nov 30, 2021 | 86.92 | 86.92 | 86.92 | 86.65 | 461 | -0.34(-0.39%) |
Nov 29, 2021 | 85.57 | 86.99 | 85.57 | 86.99 | 1,160 | +1.23(+1.43%) |
Nov 26, 2021 | 85.50 | 86.82 | 85.43 | 85.76 | 3,561 | +0.22(+0.26%) |
Nov 24, 2021 | 85.85 | 85.85 | 84.95 | 85.54 | 1,484 | -0.14(-0.17%) |
Nov 23, 2021 | 84.76 | 85.68 | 84.76 | 85.68 | 7,028 | +1.56(+1.85%) |
Nov 22, 2021 | 84.12 | 84.12 | 84.12 | 84.12 | 280 | -0.47(-0.56%) |
Nov 19, 2021 | 83.95 | 84.59 | 83.95 | 84.59 | 2,616 | +1.48(+1.78%) |
Nov 18, 2021 | 84.00 | 83.11 | 83.11 | 83.11 | 7,045 | -0.39(-0.47%) |
Nov 17, 2021 | 83.24 | 83.50 | 83.24 | 83.50 | 377 | +0.38(+0.46%) |
Nov 16, 2021 | 80.10 | 83.37 | 80.10 | 83.12 | 2,505 | +0.48(+0.58%) |
Nov 15, 2021 | 82.73 | 82.73 | 82.64 | 82.64 | 225 | +0.77(+0.94%) |
Nov 12, 2021 | 82.45 | 82.45 | 81.87 | 81.87 | 2,156 | +0.25(+0.31%) |
Nov 11, 2021 | 81.46 | 81.62 | 81.46 | 81.62 | 757 | +0.41(+0.50%) |
Nov 10, 2021 | 81.63 | 81.21 | 599 | +0.58(+0.72%) | ||
Nov 09, 2021 | 80.69 | 80.75 | 79.99 | 80.63 | 973 | -0.75(-0.93%) |
Nov 05, 2021 | 81.38 | 81.38 | 81.38 | 200 | +0.48(+0.60%) | |
Nov 04, 2021 | 81.63 | 81.81 | 80.90 | 80.90 | 1,055 | -1.06(-1.29%) |
Nov 03, 2021 | 80.68 | 81.96 | 80.68 | 81.96 | 861 | +0.96(+1.19%) |
Nov 02, 2021 | 80.22 | 81.00 | 79.70 | 81.00 | 2,603 | +0.54(+0.67%) |