Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 81.37 | 82.94 | 121,881 | +1.03(+1.26%) | ||
Jan 28, 2022 | 82.42 | 84.01 | 81.24 | 81.91 | 130,556 | +0.07(+0.09%) |
Jan 27, 2022 | 83.59 | 85.87 | 79.72 | 81.84 | 170,276 | -1.81(-2.16%) |
Jan 26, 2022 | 85.46 | 87.34 | 83.23 | 83.65 | 163,283 | -1.61(-1.89%) |
Jan 25, 2022 | 87.58 | 87.58 | 83.67 | 85.26 | 144,061 | -2.76(-3.14%) |
Jan 24, 2022 | 85.93 | 88.22 | 85.03 | 88.02 | 122,708 | +1.43(+1.65%) |
Jan 21, 2022 | 86.15 | 88.14 | 86.15 | 86.59 | 99,226 | +0.08(+0.09%) |
Jan 20, 2022 | 88.11 | 88.57 | 86.16 | 86.51 | 136,732 | -1.16(-1.32%) |
Jan 19, 2022 | 88.45 | 89.12 | 87.62 | 87.67 | 95,743 | -0.49(-0.56%) |
Jan 18, 2022 | 89.98 | 89.98 | 87.70 | 88.16 | 80,757 | -1.51(-1.68%) |
Jan 14, 2022 | 89.67 | 0 | +0.87(+0.98%) | |||
Jan 13, 2022 | 89.58 | 89.95 | 88.49 | 88.80 | 37,551 | -0.40(-0.45%) |
Jan 12, 2022 | 91.08 | 91.57 | 89.00 | 89.20 | 73,346 | -1.50(-1.65%) |
Jan 11, 2022 | 91.64 | 91.64 | 89.50 | 90.70 | 88,612 | -0.78(-0.85%) |
Jan 10, 2022 | 91.14 | 92.12 | 90.99 | 91.48 | 79,908 | +0.23(+0.25%) |
Jan 07, 2022 | 93.19 | 93.78 | 90.88 | 91.25 | 108,959 | -2.41(-2.57%) |
Jan 06, 2022 | 94.12 | 94.67 | 93.65 | 93.66 | 52,113 | -0.46(-0.49%) |
Jan 05, 2022 | 94.51 | 95.63 | 94.03 | 94.12 | 61,617 | -0.28(-0.30%) |
Jan 04, 2022 | 93.99 | 95.00 | 93.85 | 94.40 | 56,103 | +0.69(+0.74%) |
Jan 03, 2022 | 93.45 | 94.23 | 92.22 | 93.71 | 71,285 | +0.51(+0.55%) |
Dec 31, 2021 | 93.17 | 93.60 | 92.28 | 93.20 | 56,747 | -0.03(-0.03%) |
Dec 30, 2021 | 93.20 | 94.44 | 92.87 | 93.23 | 42,121 | +0.06(+0.06%) |
Dec 29, 2021 | 92.84 | 93.51 | 92.26 | 93.17 | 48,010 | +0.62(+0.67%) |
Dec 28, 2021 | 93.07 | 93.60 | 92.18 | 92.55 | 38,079 | -0.21(-0.23%) |
Dec 27, 2021 | 92.59 | 94.55 | 91.74 | 92.76 | 78,746 | +0.48(+0.52%) |
Dec 23, 2021 | 92.36 | 92.53 | 88.57 | 92.28 | 31,050 | +0.26(+0.28%) |
Dec 22, 2021 | 91.58 | 92.19 | 90.31 | 92.02 | 46,288 | +0.16(+0.17%) |
Dec 21, 2021 | 90.99 | 92.36 | 90.76 | 91.86 | 74,056 | +1.51(+1.67%) |
Dec 20, 2021 | 89.82 | 90.57 | 88.16 | 90.35 | 109,681 | -0.33(-0.36%) |
Dec 17, 2021 | 91.39 | 92.83 | 89.97 | 90.68 | 358,978 | -0.89(-0.97%) |
Dec 16, 2021 | 93.79 | 95.10 | 91.32 | 91.57 | 132,087 | -2.14(-2.28%) |
Dec 15, 2021 | 92.10 | 93.80 | 87.97 | 93.71 | 216,834 | +1.58(+1.71%) |
Dec 14, 2021 | 91.72 | 92.64 | 91.20 | 92.13 | 88,774 | +0.19(+0.21%) |
Dec 13, 2021 | 92.38 | 92.77 | 91.44 | 91.94 | 139,930 | -0.90(-0.97%) |
Dec 10, 2021 | 92.69 | 93.98 | 92.60 | 92.84 | 77,275 | +0.37(+0.40%) |
Dec 09, 2021 | 93.08 | 93.66 | 92.40 | 92.47 | 72,890 | -0.73(-0.78%) |
Dec 08, 2021 | 93.14 | 93.83 | 92.86 | 93.20 | 80,675 | +0.28(+0.30%) |
Dec 07, 2021 | 93.55 | 94.08 | 92.60 | 92.92 | 83,640 | -0.07(-0.08%) |
Dec 06, 2021 | 89.21 | 93.03 | 89.21 | 92.99 | 138,598 | +3.99(+4.48%) |
Dec 03, 2021 | 89.80 | 90.25 | 88.60 | 89.00 | 107,662 | -0.87(-0.97%) |
Dec 02, 2021 | 88.59 | 90.08 | 88.57 | 89.87 | 135,147 | +1.41(+1.59%) |
Dec 01, 2021 | 91.95 | 92.14 | 88.30 | 88.46 | 158,462 | -2.47(-2.72%) |
Nov 30, 2021 | 89.95 | 91.79 | 88.69 | 90.93 | 374,138 | +0.43(+0.48%) |
Nov 29, 2021 | 91.92 | 92.09 | 90.48 | 90.50 | 103,218 | -0.71(-0.78%) |
Nov 26, 2021 | 91.98 | 92.78 | 90.57 | 91.21 | 115,330 | -2.34(-2.50%) |
Nov 24, 2021 | 94.43 | 94.83 | 93.35 | 93.55 | 65,966 | -0.89(-0.94%) |
Nov 23, 2021 | 95.10 | 95.50 | 93.86 | 94.44 | 98,522 | -0.51(-0.54%) |
Nov 22, 2021 | 95.31 | 96.38 | 94.50 | 94.95 | 80,403 | -0.21(-0.22%) |
Nov 19, 2021 | 94.81 | 96.07 | 94.81 | 95.16 | 73,350 | +0.04(+0.04%) |
Nov 18, 2021 | 97.43 | 95.63 | 94.97 | 95.12 | 99,988 | -2.33(-2.39%) |
Nov 17, 2021 | 97.00 | 97.87 | 96.97 | 97.45 | 102,546 | +0.20(+0.21%) |
Nov 16, 2021 | 96.42 | 97.70 | 95.98 | 97.25 | 63,385 | +0.82(+0.85%) |
Nov 15, 2021 | 96.00 | 96.43 | 95.52 | 96.43 | 102,007 | +0.92(+0.96%) |
Nov 12, 2021 | 95.88 | 96.07 | 95.23 | 95.51 | 50,303 | -0.11(-0.12%) |
Nov 11, 2021 | 95.26 | 96.05 | 95.08 | 95.62 | 41,450 | +0.17(+0.18%) |
Nov 10, 2021 | 95.14 | 95.54 | 95.45 | 63,958 | +0.30(+0.32%) | |
Nov 09, 2021 | 95.24 | 95.62 | 94.69 | 95.15 | 56,982 | +0.01(+0.01%) |
Nov 08, 2021 | 96.31 | 96.91 | 94.84 | 95.14 | 64,085 | -0.82(-0.85%) |
Nov 05, 2021 | 94.59 | 96.16 | 93.43 | 95.96 | 85,306 | +2.00(+2.13%) |
Nov 04, 2021 | 93.89 | 94.20 | 93.06 | 93.96 | 74,738 | +0.31(+0.33%) |
Nov 03, 2021 | 92.45 | 94.42 | 91.68 | 93.65 | 105,893 | +0.89(+0.96%) |
Nov 02, 2021 | 92.74 | 93.80 | 92.00 | 92.76 | 98,000 | +0.60(+0.65%) |