Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.68 | 88.64 | 88.64 | 1,157,740 | +4.00(+4.73%) | |
Jan 28, 2022 | 81.29 | 84.64 | 80.07 | 84.64 | 789,944 | +3.41(+4.20%) |
Jan 27, 2022 | 81.77 | 83.62 | 80.60 | 81.23 | 1,122,471 | +0.37(+0.46%) |
Jan 26, 2022 | 84.55 | 85.16 | 80.08 | 80.86 | 685,529 | -1.89(-2.28%) |
Jan 25, 2022 | 83.78 | 84.89 | 81.41 | 82.75 | 947,486 | -2.55(-2.99%) |
Jan 24, 2022 | 81.50 | 85.59 | 79.19 | 85.30 | 1,359,004 | +1.45(+1.73%) |
Jan 21, 2022 | 82.27 | 85.17 | 81.61 | 83.85 | 1,172,737 | +0.79(+0.95%) |
Jan 20, 2022 | 83.28 | 85.90 | 82.84 | 83.06 | 1,437,185 | +0.70(+0.85%) |
Jan 19, 2022 | 84.59 | 85.26 | 81.59 | 82.36 | 842,080 | -2.06(-2.44%) |
Jan 18, 2022 | 85.83 | 86.08 | 83.09 | 84.42 | 1,226,035 | -2.36(-2.72%) |
Jan 14, 2022 | 86.78 | 0 | -2.84(-3.17%) | |||
Jan 13, 2022 | 92.70 | 93.11 | 89.32 | 89.62 | 1,337,817 | -3.00(-3.24%) |
Jan 12, 2022 | 94.90 | 97.33 | 92.26 | 92.62 | 1,384,062 | -0.50(-0.54%) |
Jan 11, 2022 | 88.67 | 94.32 | 88.65 | 93.12 | 1,400,802 | +4.54(+5.13%) |
Jan 10, 2022 | 90.51 | 90.60 | 86.36 | 88.58 | 894,198 | -2.68(-2.94%) |
Jan 07, 2022 | 90.98 | 93.03 | 90.60 | 91.26 | 773,507 | +0.69(+0.76%) |
Jan 06, 2022 | 91.02 | 91.98 | 88.77 | 90.57 | 608,967 | -0.22(-0.24%) |
Jan 05, 2022 | 94.12 | 94.83 | 90.51 | 90.79 | 803,300 | -3.80(-4.02%) |
Jan 04, 2022 | 92.91 | 95.28 | 92.61 | 94.59 | 1,239,756 | +2.55(+2.77%) |
Jan 03, 2022 | 92.09 | 93.32 | 91.36 | 92.04 | 807,261 | +1.46(+1.61%) |
Dec 31, 2021 | 90.75 | 91.76 | 90.05 | 90.58 | 338,663 | -0.75(-0.82%) |
Dec 30, 2021 | 90.68 | 92.42 | 90.68 | 91.33 | 377,689 | +0.47(+0.52%) |
Dec 29, 2021 | 91.30 | 91.80 | 90.56 | 90.86 | 285,121 | -0.46(-0.50%) |
Dec 28, 2021 | 91.80 | 92.75 | 91.20 | 91.32 | 412,070 | -0.66(-0.72%) |
Dec 27, 2021 | 90.81 | 92.11 | 89.71 | 91.98 | 666,085 | +1.01(+1.11%) |
Dec 23, 2021 | 90.07 | 91.50 | 88.95 | 90.97 | 602,930 | +1.66(+1.86%) |
Dec 22, 2021 | 86.31 | 89.72 | 85.64 | 89.31 | 972,159 | +3.12(+3.62%) |
Dec 21, 2021 | 82.35 | 86.42 | 82.18 | 86.19 | 816,053 | +4.77(+5.86%) |
Dec 20, 2021 | 80.00 | 81.82 | 79.07 | 81.42 | 1,092,763 | -0.71(-0.86%) |
Dec 17, 2021 | 80.85 | 82.64 | 79.08 | 82.13 | 1,331,513 | +1.03(+1.27%) |
Dec 16, 2021 | 84.41 | 84.41 | 80.49 | 81.10 | 773,248 | -2.60(-3.11%) |
Dec 15, 2021 | 85.90 | 85.96 | 82.25 | 83.70 | 1,319,503 | -2.40(-2.79%) |
Dec 14, 2021 | 85.21 | 86.46 | 84.22 | 86.10 | 845,450 | +0.67(+0.78%) |
Dec 13, 2021 | 86.98 | 87.38 | 84.84 | 85.43 | 669,933 | -2.48(-2.82%) |
Dec 10, 2021 | 88.40 | 88.55 | 86.04 | 87.91 | 787,165 | +0.09(+0.10%) |
Dec 09, 2021 | 88.35 | 89.92 | 87.30 | 87.82 | 439,381 | -1.31(-1.47%) |
Dec 08, 2021 | 86.73 | 89.34 | 86.40 | 89.13 | 736,001 | +3.04(+3.53%) |
Dec 07, 2021 | 86.00 | 88.16 | 85.75 | 86.09 | 746,655 | +1.63(+1.93%) |
Dec 06, 2021 | 81.75 | 85.99 | 80.25 | 84.46 | 1,201,507 | +3.86(+4.79%) |
Dec 03, 2021 | 82.41 | 82.41 | 79.27 | 80.60 | 860,806 | -1.54(-1.87%) |
Dec 02, 2021 | 78.89 | 82.77 | 78.52 | 82.14 | 1,038,521 | +3.43(+4.36%) |
Dec 01, 2021 | 83.41 | 84.11 | 78.70 | 78.71 | 1,099,171 | -2.98(-3.65%) |
Nov 30, 2021 | 83.75 | 84.42 | 81.06 | 81.69 | 1,131,301 | -3.33(-3.92%) |
Nov 29, 2021 | 86.51 | 87.61 | 84.96 | 85.02 | 1,083,598 | +0.52(+0.62%) |
Nov 26, 2021 | 85.00 | 85.50 | 83.41 | 84.50 | 1,062,022 | -5.96(-6.59%) |
Nov 24, 2021 | 89.10 | 90.92 | 88.00 | 90.46 | 811,486 | +0.67(+0.75%) |
Nov 23, 2021 | 89.58 | 89.86 | 87.89 | 89.79 | 1,041,422 | +0.80(+0.90%) |
Nov 22, 2021 | 91.01 | 91.37 | 87.92 | 88.99 | 984,490 | -1.05(-1.17%) |
Nov 19, 2021 | 89.42 | 91.00 | 88.22 | 90.04 | 1,102,820 | -0.99(-1.09%) |
Nov 18, 2021 | 92.24 | 91.07 | 90.23 | 91.03 | 649,464 | -0.77(-0.84%) |
Nov 17, 2021 | 91.41 | 92.09 | 90.71 | 91.80 | 709,504 | -0.20(-0.22%) |
Nov 16, 2021 | 92.53 | 93.76 | 91.50 | 92.00 | 795,088 | -0.27(-0.29%) |
Nov 15, 2021 | 92.99 | 93.64 | 91.29 | 92.27 | 1,228,205 | -0.01(-0.01%) |
Nov 12, 2021 | 90.68 | 92.58 | 90.03 | 92.28 | 1,152,087 | +1.87(+2.07%) |
Nov 11, 2021 | 91.09 | 91.63 | 89.13 | 90.41 | 670,854 | -0.99(-1.08%) |
Nov 10, 2021 | 94.20 | 91.40 | 806,314 | -3.11(-3.29%) | ||
Nov 09, 2021 | 95.89 | 96.87 | 94.21 | 94.51 | 986,158 | -1.40(-1.46%) |
Nov 08, 2021 | 96.38 | 96.64 | 95.36 | 95.91 | 1,116,437 | +0.18(+0.19%) |
Nov 05, 2021 | 97.99 | 99.53 | 95.00 | 95.73 | 2,634,089 | +3.48(+3.77%) |
Nov 04, 2021 | 91.27 | 94.30 | 87.50 | 92.25 | 4,272,464 | +9.64(+11.67%) |
Nov 03, 2021 | 82.19 | 83.76 | 81.90 | 82.61 | 1,163,501 | +0.14(+0.17%) |
Nov 02, 2021 | 83.00 | 84.00 | 81.75 | 82.47 | 1,051,845 | -0.41(-0.49%) |