Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 93.78 | 98.78 | 98.72 | 2,091,495 | +6.65(+7.22%) | |
Jan 28, 2022 | 90.88 | 92.11 | 88.79 | 92.08 | 1,795,780 | +1.78(+1.97%) |
Jan 27, 2022 | 91.92 | 93.09 | 89.80 | 90.30 | 2,520,096 | -2.12(-2.29%) |
Jan 26, 2022 | 95.50 | 95.94 | 91.49 | 92.42 | 2,796,616 | -1.78(-1.89%) |
Jan 25, 2022 | 91.03 | 94.95 | 90.88 | 94.20 | 2,235,757 | +3.18(+3.49%) |
Jan 24, 2022 | 91.43 | 91.69 | 87.61 | 91.02 | 3,858,418 | -1.62(-1.75%) |
Jan 21, 2022 | 98.03 | 99.46 | 92.30 | 92.64 | 5,276,915 | -6.08(-6.16%) |
Jan 20, 2022 | 102.38 | 103.42 | 98.52 | 98.72 | 4,251,834 | -0.10(-0.10%) |
Jan 19, 2022 | 99.64 | 100.62 | 98.17 | 98.82 | 1,469,723 | +1.64(+1.69%) |
Jan 18, 2022 | 97.67 | 99.41 | 96.47 | 97.18 | 2,072,896 | -1.55(-1.57%) |
Jan 14, 2022 | 98.72 | 0 | +2.09(+2.16%) | |||
Jan 13, 2022 | 98.64 | 99.75 | 96.26 | 96.63 | 1,954,097 | -4.62(-4.57%) |
Jan 12, 2022 | 103.11 | 103.34 | 98.58 | 101.25 | 2,450,788 | +2.26(+2.29%) |
Jan 11, 2022 | 96.47 | 100.58 | 95.76 | 98.99 | 2,070,069 | +3.38(+3.54%) |
Jan 10, 2022 | 96.03 | 96.43 | 93.33 | 95.61 | 3,372,456 | +0.37(+0.39%) |
Jan 07, 2022 | 94.46 | 97.11 | 94.11 | 95.24 | 2,620,392 | +2.38(+2.56%) |
Jan 06, 2022 | 92.35 | 94.26 | 91.23 | 92.86 | 1,369,990 | +1.68(+1.84%) |
Jan 05, 2022 | 91.62 | 94.09 | 91.09 | 91.18 | 1,683,171 | -2.04(-2.19%) |
Jan 04, 2022 | 94.77 | 94.77 | 91.85 | 93.22 | 2,412,419 | -2.90(-3.02%) |
Jan 03, 2022 | 96.87 | 97.15 | 94.30 | 96.13 | 1,310,126 | -1.09(-1.12%) |
Dec 31, 2021 | 97.14 | 98.87 | 96.43 | 97.21 | 1,800,106 | -1.88(-1.90%) |
Dec 30, 2021 | 92.44 | 101.11 | 91.97 | 99.10 | 3,534,403 | +8.12(+8.92%) |
Dec 29, 2021 | 92.32 | 92.78 | 89.91 | 90.98 | 1,398,522 | -1.81(-1.96%) |
Dec 28, 2021 | 92.54 | 93.41 | 91.02 | 92.79 | 1,941,278 | -0.28(-0.30%) |
Dec 27, 2021 | 92.49 | 94.56 | 92.29 | 93.07 | 960,643 | -0.38(-0.41%) |
Dec 23, 2021 | 92.31 | 93.83 | 90.88 | 93.45 | 2,237,079 | +0.21(+0.23%) |
Dec 22, 2021 | 91.22 | 93.80 | 90.74 | 93.24 | 1,991,602 | +0.34(+0.37%) |
Dec 21, 2021 | 92.90 | 93.60 | 88.67 | 92.90 | 7,760,366 | +6.67(+7.73%) |
Dec 20, 2021 | 88.32 | 89.19 | 85.77 | 86.23 | 6,589,935 | -3.31(-3.70%) |
Dec 17, 2021 | 92.64 | 92.64 | 87.66 | 89.54 | 8,001,306 | -4.86(-5.15%) |
Dec 16, 2021 | 96.47 | 97.84 | 93.66 | 94.41 | 3,662,411 | -1.55(-1.61%) |
Dec 15, 2021 | 97.64 | 97.98 | 94.26 | 95.95 | 4,164,947 | -2.28(-2.32%) |
Dec 14, 2021 | 98.24 | 98.86 | 96.23 | 98.24 | 1,903,590 | -0.15(-0.16%) |
Dec 13, 2021 | 97.39 | 99.05 | 95.79 | 98.39 | 2,728,000 | +0.16(+0.17%) |
Dec 10, 2021 | 99.53 | 100.84 | 97.43 | 98.23 | 7,289,714 | -0.44(-0.45%) |
Dec 09, 2021 | 98.67 | 100.77 | 97.49 | 98.67 | 3,755,315 | -2.36(-2.34%) |
Dec 08, 2021 | 101.40 | 102.53 | 100.02 | 101.03 | 3,720,172 | -1.50(-1.46%) |
Dec 07, 2021 | 103.65 | 103.97 | 101.35 | 102.53 | 3,517,125 | +3.11(+3.13%) |
Dec 06, 2021 | 95.33 | 99.84 | 93.62 | 99.41 | 4,446,523 | +3.85(+4.03%) |
Dec 03, 2021 | 98.61 | 100.26 | 94.36 | 95.56 | 7,585,298 | -7.09(-6.90%) |
Dec 02, 2021 | 107.64 | 108.64 | 101.20 | 102.65 | 4,662,993 | -4.14(-3.88%) |
Dec 01, 2021 | 106.72 | 109.52 | 105.98 | 106.79 | 2,890,654 | +3.90(+3.79%) |
Nov 30, 2021 | 102.80 | 106.56 | 102.47 | 102.90 | 5,764,390 | -2.07(-1.97%) |
Nov 29, 2021 | 108.75 | 109.15 | 102.72 | 104.97 | 3,040,582 | -4.01(-3.68%) |
Nov 26, 2021 | 107.81 | 109.30 | 107.00 | 108.98 | 2,019,291 | +0.65(+0.60%) |
Nov 24, 2021 | 107.12 | 109.86 | 105.78 | 108.33 | 2,537,290 | +1.99(+1.87%) |
Nov 23, 2021 | 108.68 | 110.09 | 105.76 | 106.34 | 3,192,653 | -1.62(-1.50%) |
Nov 22, 2021 | 110.79 | 112.66 | 106.94 | 107.96 | 2,589,709 | -2.31(-2.10%) |
Nov 19, 2021 | 108.17 | 110.82 | 107.69 | 110.27 | 2,205,533 | +3.09(+2.89%) |
Nov 18, 2021 | 106.30 | 107.31 | 106.81 | 107.18 | 2,685,293 | -0.05(-0.04%) |
Nov 17, 2021 | 107.35 | 109.39 | 106.29 | 107.22 | 3,085,121 | +1.24(+1.17%) |
Nov 16, 2021 | 110.67 | 111.88 | 104.14 | 105.98 | 5,002,191 | +0.01(+0.01%) |
Nov 15, 2021 | 107.26 | 107.83 | 104.42 | 105.97 | 2,748,653 | +0.03(+0.03%) |
Nov 12, 2021 | 106.14 | 107.16 | 104.70 | 105.95 | 3,233,910 | +0.84(+0.80%) |
Nov 11, 2021 | 101.94 | 105.39 | 101.74 | 105.11 | 3,560,690 | +6.76(+6.87%) |
Nov 10, 2021 | 100.10 | 98.35 | 2,650,849 | +2.24(+2.33%) | ||
Nov 09, 2021 | 98.28 | 98.70 | 95.60 | 96.11 | 1,858,105 | -2.55(-2.59%) |
Nov 08, 2021 | 98.63 | 98.94 | 97.59 | 98.66 | 1,561,159 | +1.91(+1.97%) |
Nov 05, 2021 | 96.91 | 98.61 | 96.02 | 96.76 | 1,386,947 | +0.22(+0.23%) |
Nov 04, 2021 | 99.23 | 99.84 | 96.38 | 96.54 | 1,784,064 | -1.05(-1.07%) |
Nov 03, 2021 | 96.18 | 97.75 | 95.33 | 97.59 | 1,822,125 | +1.99(+2.08%) |
Nov 02, 2021 | 96.83 | 97.77 | 95.35 | 95.60 | 2,061,790 | -2.28(-2.33%) |