Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.66 | 92.94 | 92.85 | 654,659 | +0.62(+0.67%) | |
Jan 28, 2022 | 91.43 | 92.25 | 90.15 | 92.23 | 336,592 | +0.86(+0.94%) |
Jan 27, 2022 | 92.73 | 93.80 | 90.68 | 91.37 | 531,046 | -0.95(-1.03%) |
Jan 26, 2022 | 93.67 | 94.28 | 91.87 | 92.32 | 617,703 | -0.63(-0.68%) |
Jan 25, 2022 | 92.41 | 93.69 | 90.82 | 92.95 | 444,566 | -0.45(-0.49%) |
Jan 24, 2022 | 91.76 | 93.73 | 91.10 | 93.40 | 827,170 | -0.09(-0.09%) |
Jan 21, 2022 | 94.42 | 95.44 | 93.37 | 93.49 | 440,382 | -1.34(-1.42%) |
Jan 20, 2022 | 95.30 | 96.83 | 94.59 | 94.83 | 487,662 | -1.79(-1.85%) |
Jan 19, 2022 | 98.53 | 99.44 | 96.55 | 96.62 | 484,760 | -2.31(-2.34%) |
Jan 18, 2022 | 101.18 | 101.25 | 97.81 | 98.93 | 509,413 | -3.26(-3.19%) |
Jan 14, 2022 | 102.19 | 0 | +0.21(+0.21%) | |||
Jan 13, 2022 | 102.27 | 103.49 | 101.60 | 101.98 | 294,359 | -0.11(-0.10%) |
Jan 12, 2022 | 102.00 | 103.56 | 101.36 | 102.08 | 299,709 | +0.11(+0.10%) |
Jan 11, 2022 | 100.86 | 102.01 | 100.17 | 101.98 | 295,753 | +1.43(+1.42%) |
Jan 10, 2022 | 99.82 | 100.76 | 99.19 | 100.55 | 347,412 | +0.10(+0.10%) |
Jan 07, 2022 | 101.05 | 101.67 | 100.31 | 100.45 | 218,161 | -0.56(-0.55%) |
Jan 06, 2022 | 101.29 | 102.19 | 100.44 | 101.01 | 226,481 | -0.43(-0.42%) |
Jan 05, 2022 | 102.90 | 103.73 | 101.12 | 101.44 | 344,823 | -1.37(-1.34%) |
Jan 04, 2022 | 103.04 | 103.60 | 102.22 | 102.81 | 322,362 | +0.32(+0.31%) |
Jan 03, 2022 | 104.39 | 104.72 | 101.96 | 102.49 | 321,325 | -1.59(-1.53%) |
Dec 31, 2021 | 102.92 | 104.46 | 102.92 | 104.08 | 274,791 | +1.23(+1.19%) |
Dec 30, 2021 | 103.01 | 104.00 | 102.72 | 102.86 | 181,593 | -0.42(-0.41%) |
Dec 29, 2021 | 102.48 | 103.64 | 102.39 | 103.28 | 130,753 | +1.06(+1.04%) |
Dec 28, 2021 | 101.44 | 102.49 | 101.11 | 102.22 | 201,361 | +0.85(+0.84%) |
Dec 27, 2021 | 101.06 | 101.47 | 100.02 | 101.37 | 230,669 | +0.52(+0.52%) |
Dec 23, 2021 | 100.94 | 101.94 | 100.73 | 100.85 | 188,818 | +0.39(+0.39%) |
Dec 22, 2021 | 99.68 | 100.94 | 99.68 | 100.46 | 197,268 | +0.39(+0.39%) |
Dec 21, 2021 | 99.63 | 100.48 | 99.28 | 100.07 | 317,063 | +1.31(+1.32%) |
Dec 20, 2021 | 98.30 | 98.87 | 96.02 | 98.77 | 569,351 | -1.54(-1.53%) |
Dec 17, 2021 | 99.84 | 100.95 | 98.61 | 100.31 | 755,235 | +0.15(+0.14%) |
Dec 16, 2021 | 101.34 | 101.81 | 99.46 | 100.16 | 449,175 | -0.40(-0.39%) |
Dec 15, 2021 | 99.26 | 100.56 | 98.03 | 100.56 | 441,652 | +1.30(+1.31%) |
Dec 14, 2021 | 100.22 | 101.06 | 98.80 | 99.26 | 457,759 | -1.43(-1.42%) |
Dec 13, 2021 | 101.43 | 101.84 | 100.35 | 100.69 | 330,484 | -0.84(-0.83%) |
Dec 10, 2021 | 101.62 | 101.65 | 100.54 | 101.53 | 363,320 | +0.80(+0.80%) |
Dec 09, 2021 | 101.34 | 101.91 | 100.51 | 100.73 | 311,211 | -1.30(-1.28%) |
Dec 08, 2021 | 102.39 | 103.05 | 101.75 | 102.03 | 241,767 | -0.15(-0.14%) |
Dec 07, 2021 | 101.01 | 102.69 | 100.77 | 102.18 | 298,416 | +1.91(+1.91%) |
Dec 06, 2021 | 100.31 | 101.69 | 99.42 | 100.27 | 436,466 | +1.43(+1.45%) |
Dec 03, 2021 | 99.80 | 99.80 | 97.68 | 98.84 | 395,963 | -0.22(-0.22%) |
Dec 02, 2021 | 97.34 | 99.91 | 96.89 | 99.06 | 453,716 | +2.17(+2.24%) |
Dec 01, 2021 | 99.40 | 99.95 | 96.78 | 96.89 | 632,388 | -0.82(-0.84%) |
Nov 30, 2021 | 99.11 | 99.58 | 97.61 | 97.71 | 490,818 | -1.89(-1.90%) |
Nov 29, 2021 | 101.32 | 101.58 | 98.91 | 99.61 | 488,550 | -0.85(-0.84%) |
Nov 26, 2021 | 99.84 | 101.16 | 99.37 | 100.46 | 220,910 | -1.93(-1.88%) |
Nov 24, 2021 | 102.56 | 102.87 | 101.93 | 102.39 | 268,589 | -0.74(-0.72%) |
Nov 23, 2021 | 103.60 | 104.69 | 102.76 | 103.13 | 251,006 | -0.09(-0.08%) |
Nov 22, 2021 | 105.72 | 106.75 | 103.08 | 103.21 | 506,718 | -2.11(-2.00%) |
Nov 19, 2021 | 102.66 | 105.40 | 102.12 | 105.33 | 676,569 | +2.83(+2.76%) |
Nov 18, 2021 | 103.21 | 102.61 | 102.16 | 102.50 | 269,122 | -0.58(-0.56%) |
Nov 17, 2021 | 103.07 | 103.72 | 102.24 | 103.08 | 326,009 | -0.25(-0.24%) |
Nov 16, 2021 | 104.36 | 104.59 | 103.19 | 103.33 | 707,350 | -0.95(-0.91%) |
Nov 15, 2021 | 103.66 | 104.28 | 102.20 | 104.27 | 703,903 | +1.81(+1.77%) |
Nov 12, 2021 | 98.28 | 102.61 | 98.28 | 102.46 | 744,168 | +4.82(+4.94%) |
Nov 11, 2021 | 95.40 | 99.75 | 94.33 | 97.64 | 900,559 | +0.93(+0.96%) |
Nov 10, 2021 | 99.29 | 96.48 | 96.72 | 892,573 | +0.95(+1.00%) | |
Nov 09, 2021 | 95.02 | 96.28 | 95.02 | 95.76 | 554,882 | +0.34(+0.35%) |
Nov 08, 2021 | 95.19 | 95.57 | 94.67 | 95.42 | 307,078 | +0.86(+0.91%) |
Nov 05, 2021 | 93.43 | 95.02 | 93.43 | 94.57 | 447,818 | +1.86(+2.01%) |
Nov 04, 2021 | 94.63 | 94.69 | 92.65 | 92.71 | 396,204 | -1.56(-1.66%) |
Nov 03, 2021 | 93.39 | 94.60 | 92.79 | 94.27 | 384,064 | +0.85(+0.91%) |
Nov 02, 2021 | 93.07 | 94.42 | 93.07 | 93.42 | 499,071 | +0.57(+0.61%) |