Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.20 | 101.45 | 101.20 | 2,385,535 | +1.05(+1.05%) | |
Jan 28, 2022 | 98.70 | 100.20 | 97.76 | 100.15 | 1,347,328 | +1.21(+1.22%) |
Jan 27, 2022 | 98.54 | 100.48 | 98.28 | 98.94 | 1,334,703 | +1.11(+1.14%) |
Jan 26, 2022 | 97.91 | 99.42 | 96.99 | 97.83 | 1,657,695 | -0.25(-0.26%) |
Jan 25, 2022 | 96.01 | 98.49 | 95.50 | 98.08 | 1,659,465 | +1.51(+1.56%) |
Jan 24, 2022 | 98.72 | 99.37 | 94.21 | 96.57 | 1,345,565 | -2.14(-2.17%) |
Jan 21, 2022 | 99.09 | 100.07 | 98.63 | 98.71 | 1,431,164 | -0.41(-0.41%) |
Jan 20, 2022 | 99.42 | 99.85 | 98.52 | 99.12 | 1,418,959 | -0.30(-0.30%) |
Jan 19, 2022 | 99.73 | 101.45 | 99.39 | 99.42 | 1,023,262 | -0.07(-0.07%) |
Jan 18, 2022 | 99.43 | 99.84 | 97.72 | 99.49 | 1,188,633 | -0.60(-0.60%) |
Jan 14, 2022 | 100.09 | 0 | +0.06(+0.06%) | |||
Jan 13, 2022 | 98.32 | 100.42 | 98.28 | 100.03 | 1,823,899 | +1.69(+1.72%) |
Jan 12, 2022 | 98.22 | 98.94 | 97.75 | 98.35 | 963,880 | -0.42(-0.42%) |
Jan 11, 2022 | 99.55 | 99.82 | 97.50 | 98.76 | 907,241 | -0.48(-0.49%) |
Jan 10, 2022 | 99.50 | 99.88 | 98.77 | 99.24 | 905,860 | -0.13(-0.13%) |
Jan 07, 2022 | 99.61 | 99.91 | 98.95 | 99.37 | 1,320,083 | -0.45(-0.45%) |
Jan 06, 2022 | 101.07 | 101.40 | 99.54 | 99.83 | 971,290 | -0.78(-0.78%) |
Jan 05, 2022 | 100.32 | 101.61 | 100.29 | 100.61 | 906,644 | +0.32(+0.32%) |
Jan 04, 2022 | 99.23 | 101.39 | 98.97 | 100.29 | 1,244,197 | +1.18(+1.19%) |
Jan 03, 2022 | 99.10 | 99.13 | 97.71 | 99.11 | 997,661 | +0.23(+0.23%) |
Dec 31, 2021 | 98.49 | 99.20 | 97.76 | 98.88 | 690,370 | +0.26(+0.27%) |
Dec 30, 2021 | 99.03 | 99.38 | 98.45 | 98.62 | 609,295 | -0.32(-0.32%) |
Dec 29, 2021 | 97.74 | 99.09 | 97.32 | 98.94 | 1,008,743 | +1.32(+1.35%) |
Dec 28, 2021 | 98.16 | 98.80 | 97.37 | 97.62 | 778,771 | -0.59(-0.61%) |
Dec 27, 2021 | 97.16 | 98.36 | 97.01 | 98.21 | 1,117,208 | +1.26(+1.29%) |
Dec 23, 2021 | 96.34 | 97.75 | 96.05 | 96.96 | 1,179,071 | +0.58(+0.60%) |
Dec 22, 2021 | 93.61 | 96.45 | 93.50 | 96.38 | 1,612,448 | +2.51(+2.67%) |
Dec 21, 2021 | 94.23 | 94.66 | 93.15 | 93.87 | 1,054,747 | +0.12(+0.13%) |
Dec 20, 2021 | 92.41 | 93.80 | 91.94 | 93.75 | 706,800 | +0.47(+0.51%) |
Dec 17, 2021 | 94.73 | 94.73 | 93.16 | 93.28 | 1,749,598 | -1.43(-1.51%) |
Dec 16, 2021 | 92.88 | 94.93 | 92.60 | 94.71 | 1,969,878 | +1.73(+1.86%) |
Dec 15, 2021 | 92.27 | 93.23 | 91.68 | 92.98 | 1,387,103 | +1.30(+1.42%) |
Dec 14, 2021 | 91.91 | 92.82 | 91.42 | 91.68 | 1,528,956 | -0.20(-0.22%) |
Dec 13, 2021 | 90.98 | 92.74 | 90.98 | 91.88 | 1,660,402 | +1.52(+1.68%) |
Dec 10, 2021 | 90.19 | 90.75 | 89.65 | 90.36 | 1,198,868 | +0.48(+0.54%) |
Dec 09, 2021 | 89.11 | 90.16 | 87.02 | 89.88 | 1,827,567 | +0.77(+0.87%) |
Dec 08, 2021 | 89.52 | 89.84 | 88.13 | 89.11 | 3,240,564 | -0.44(-0.50%) |
Dec 07, 2021 | 88.95 | 90.09 | 88.39 | 89.55 | 1,696,403 | +0.30(+0.34%) |
Dec 06, 2021 | 88.46 | 89.81 | 88.15 | 89.25 | 1,461,959 | +1.70(+1.94%) |
Dec 03, 2021 | 86.12 | 88.07 | 85.59 | 87.55 | 1,437,221 | +1.96(+2.29%) |
Dec 02, 2021 | 84.47 | 86.44 | 83.96 | 85.59 | 1,412,647 | +1.18(+1.40%) |
Dec 01, 2021 | 86.00 | 87.20 | 84.41 | 84.41 | 1,343,540 | -0.84(-0.99%) |
Nov 30, 2021 | 87.77 | 87.77 | 85.17 | 85.25 | 2,459,757 | -3.28(-3.71%) |
Nov 29, 2021 | 88.55 | 88.96 | 87.60 | 88.53 | 987,947 | +0.40(+0.45%) |
Nov 26, 2021 | 88.43 | 88.68 | 87.50 | 88.13 | 512,387 | -0.89(-1.00%) |
Nov 24, 2021 | 89.49 | 89.82 | 88.65 | 89.02 | 1,114,537 | -0.29(-0.33%) |
Nov 23, 2021 | 89.80 | 90.04 | 88.84 | 89.31 | 797,945 | -0.29(-0.32%) |
Nov 22, 2021 | 89.02 | 89.75 | 88.14 | 89.60 | 936,388 | +0.67(+0.76%) |
Nov 19, 2021 | 87.15 | 89.39 | 86.86 | 88.93 | 3,350,667 | +2.15(+2.47%) |
Nov 18, 2021 | 87.63 | 86.80 | 86.36 | 86.78 | 847,234 | -1.16(-1.32%) |
Nov 17, 2021 | 88.44 | 88.44 | 87.19 | 87.94 | 862,978 | -0.67(-0.76%) |
Nov 16, 2021 | 90.10 | 90.10 | 88.50 | 88.62 | 802,135 | -1.54(-1.70%) |
Nov 15, 2021 | 89.84 | 90.22 | 89.13 | 90.15 | 1,037,936 | +0.73(+0.82%) |
Nov 12, 2021 | 89.29 | 89.74 | 88.57 | 89.42 | 864,384 | +0.62(+0.70%) |
Nov 11, 2021 | 89.32 | 90.10 | 88.20 | 88.81 | 840,128 | +0.66(+0.74%) |
Nov 10, 2021 | 87.53 | 88.15 | 729,953 | +0.87(+1.00%) | ||
Nov 09, 2021 | 87.08 | 87.75 | 86.99 | 87.28 | 723,152 | +0.16(+0.18%) |
Nov 08, 2021 | 88.04 | 88.15 | 86.27 | 87.12 | 514,145 | -0.96(-1.09%) |
Nov 05, 2021 | 88.29 | 89.08 | 87.84 | 88.07 | 500,708 | +0.34(+0.38%) |
Nov 04, 2021 | 87.48 | 88.16 | 86.89 | 87.74 | 710,686 | +0.25(+0.29%) |
Nov 03, 2021 | 87.89 | 88.79 | 86.88 | 87.48 | 806,508 | -0.40(-0.46%) |
Nov 02, 2021 | 87.68 | 87.93 | 86.45 | 87.89 | 710,744 | +0.70(+0.81%) |