Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.00 | 101.02 | 100.80 | 1,706,692 | +1.69(+1.70%) | |
Jan 28, 2022 | 98.66 | 99.15 | 98.05 | 99.11 | 2,165,030 | +0.57(+0.57%) |
Jan 27, 2022 | 99.42 | 100.18 | 98.20 | 98.54 | 1,719,445 | -0.11(-0.11%) |
Jan 26, 2022 | 99.80 | 100.42 | 98.32 | 98.65 | 3,822,299 | -0.25(-0.25%) |
Jan 25, 2022 | 98.73 | 99.59 | 97.32 | 98.89 | 2,999,203 | -0.27(-0.28%) |
Jan 24, 2022 | 98.72 | 99.36 | 96.89 | 99.17 | 3,736,370 | -1.29(-1.28%) |
Jan 21, 2022 | 100.96 | 101.39 | 99.84 | 100.45 | 3,852,654 | -2.21(-2.15%) |
Jan 20, 2022 | 102.81 | 103.52 | 101.39 | 102.67 | 2,372,246 | -0.07(-0.07%) |
Jan 19, 2022 | 103.99 | 104.22 | 102.01 | 102.74 | 3,201,383 | -1.15(-1.10%) |
Jan 18, 2022 | 103.44 | 104.42 | 103.00 | 103.88 | 2,895,284 | +1.28(+1.24%) |
Jan 14, 2022 | 102.61 | 0 | +0.94(+0.92%) | |||
Jan 13, 2022 | 102.11 | 102.58 | 101.54 | 101.67 | 1,115,027 | +0.25(+0.25%) |
Jan 12, 2022 | 100.35 | 101.44 | 100.35 | 101.42 | 1,025,187 | +1.38(+1.38%) |
Jan 11, 2022 | 98.24 | 100.04 | 98.15 | 100.03 | 1,173,321 | +1.69(+1.72%) |
Jan 10, 2022 | 98.17 | 98.52 | 97.21 | 98.35 | 1,501,061 | +0.29(+0.29%) |
Jan 07, 2022 | 96.41 | 98.28 | 96.38 | 98.06 | 1,747,103 | +1.94(+2.02%) |
Jan 06, 2022 | 95.14 | 96.21 | 94.98 | 96.12 | 1,368,346 | +1.37(+1.45%) |
Jan 05, 2022 | 94.17 | 95.78 | 94.17 | 94.74 | 1,463,069 | +0.67(+0.72%) |
Jan 04, 2022 | 93.76 | 94.49 | 93.32 | 94.07 | 2,183,632 | +0.44(+0.47%) |
Jan 03, 2022 | 93.06 | 94.04 | 93.06 | 93.63 | 1,733,461 | +0.81(+0.88%) |
Dec 31, 2021 | 92.43 | 93.03 | 92.35 | 92.82 | 1,004,359 | +0.57(+0.62%) |
Dec 30, 2021 | 92.41 | 92.50 | 92.04 | 92.25 | 1,077,065 | +0.17(+0.19%) |
Dec 29, 2021 | 91.83 | 92.43 | 91.82 | 92.08 | 898,483 | -0.38(-0.42%) |
Dec 28, 2021 | 92.22 | 92.86 | 92.22 | 92.46 | 574,106 | +0.12(+0.13%) |
Dec 27, 2021 | 91.67 | 92.46 | 91.42 | 92.34 | 631,344 | +1.10(+1.21%) |
Dec 23, 2021 | 90.50 | 91.42 | 90.50 | 91.24 | 1,097,086 | +0.89(+0.99%) |
Dec 22, 2021 | 89.31 | 90.34 | 89.06 | 90.34 | 1,023,493 | +1.26(+1.41%) |
Dec 21, 2021 | 88.17 | 89.28 | 88.17 | 89.09 | 2,246,639 | +1.26(+1.43%) |
Dec 20, 2021 | 87.68 | 88.48 | 87.50 | 87.83 | 2,470,679 | -0.92(-1.03%) |
Dec 17, 2021 | 88.85 | 90.26 | 88.74 | 88.74 | 3,058,217 | -1.24(-1.38%) |
Dec 16, 2021 | 89.57 | 90.49 | 89.50 | 89.99 | 2,898,482 | +1.25(+1.41%) |
Dec 15, 2021 | 87.43 | 88.93 | 87.39 | 88.74 | 1,567,593 | +1.27(+1.45%) |
Dec 14, 2021 | 87.20 | 88.31 | 87.11 | 87.47 | 1,408,721 | +0.00(+0.00%) |
Dec 13, 2021 | 89.14 | 89.27 | 86.18 | 87.47 | 3,845,528 | -2.01(-2.25%) |
Dec 10, 2021 | 89.48 | 89.71 | 89.13 | 89.48 | 822,522 | +0.26(+0.29%) |
Dec 09, 2021 | 89.07 | 89.70 | 89.00 | 89.22 | 950,211 | -0.41(-0.46%) |
Dec 08, 2021 | 90.13 | 90.39 | 89.44 | 89.63 | 1,270,377 | -0.52(-0.58%) |
Dec 07, 2021 | 89.19 | 90.41 | 89.19 | 90.15 | 1,425,795 | +1.68(+1.90%) |
Dec 06, 2021 | 88.33 | 88.81 | 88.03 | 88.47 | 1,384,793 | +0.84(+0.96%) |
Dec 03, 2021 | 87.90 | 88.32 | 87.23 | 87.63 | 1,636,174 | +0.10(+0.11%) |
Dec 02, 2021 | 86.44 | 88.11 | 86.08 | 87.54 | 1,814,939 | +1.83(+2.13%) |
Dec 01, 2021 | 87.89 | 87.95 | 85.70 | 85.71 | 2,295,979 | -0.89(-1.03%) |
Nov 30, 2021 | 88.42 | 88.46 | 86.37 | 86.60 | 3,108,281 | -2.33(-2.63%) |
Nov 29, 2021 | 89.67 | 90.26 | 88.78 | 88.94 | 1,904,186 | +0.16(+0.18%) |
Nov 26, 2021 | 89.82 | 89.82 | 88.64 | 88.78 | 2,031,290 | -2.43(-2.67%) |
Nov 24, 2021 | 90.56 | 91.50 | 90.40 | 91.21 | 2,380,021 | +0.34(+0.38%) |
Nov 23, 2021 | 90.08 | 90.91 | 89.80 | 90.87 | 4,312,816 | +0.23(+0.25%) |
Nov 22, 2021 | 91.39 | 91.51 | 90.61 | 90.64 | 2,216,147 | -0.60(-0.66%) |
Nov 19, 2021 | 90.96 | 91.41 | 90.35 | 91.25 | 1,531,923 | -0.25(-0.28%) |
Nov 18, 2021 | 91.64 | 91.53 | 91.04 | 91.50 | 1,333,386 | -0.14(-0.15%) |
Nov 17, 2021 | 92.30 | 92.43 | 91.40 | 91.64 | 705,412 | -0.67(-0.73%) |
Nov 16, 2021 | 92.53 | 92.64 | 91.94 | 92.31 | 1,239,688 | -0.22(-0.24%) |
Nov 15, 2021 | 93.23 | 93.48 | 92.39 | 92.53 | 778,097 | -0.32(-0.35%) |
Nov 12, 2021 | 92.67 | 92.91 | 92.23 | 92.85 | 515,880 | +0.31(+0.34%) |
Nov 11, 2021 | 92.55 | 92.77 | 92.21 | 92.54 | 569,221 | -0.10(-0.11%) |
Nov 10, 2021 | 93.07 | 92.64 | 758,194 | -0.28(-0.30%) | ||
Nov 09, 2021 | 92.57 | 93.03 | 92.15 | 92.92 | 926,998 | +0.18(+0.20%) |
Nov 08, 2021 | 93.30 | 93.39 | 92.46 | 92.74 | 686,088 | -0.06(-0.07%) |
Nov 05, 2021 | 93.41 | 93.58 | 92.74 | 92.80 | 797,538 | -0.19(-0.21%) |
Nov 04, 2021 | 93.19 | 93.32 | 92.43 | 92.99 | 1,063,916 | -0.29(-0.31%) |
Nov 03, 2021 | 92.06 | 93.43 | 91.97 | 93.28 | 1,744,871 | +1.09(+1.19%) |
Nov 02, 2021 | 91.11 | 92.44 | 90.71 | 92.19 | 1,887,683 | +0.79(+0.86%) |