Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 73.75 | 71.58 | 72.52 | 251,013 | -0.57(-0.78%) | |
Jan 28, 2022 | 73.75 | 76.06 | 71.77 | 73.09 | 366,299 | +0.66(+0.91%) |
Jan 27, 2022 | 71.77 | 74.98 | 69.88 | 72.43 | 375,968 | -1.70(-2.29%) |
Jan 26, 2022 | 72.24 | 75.55 | 71.20 | 74.13 | 358,596 | +0.28(+0.38%) |
Jan 25, 2022 | 80.93 | 83.67 | 73.33 | 73.85 | 309,887 | -6.42(-8.00%) |
Jan 24, 2022 | 84.61 | 87.92 | 79.56 | 80.27 | 462,335 | -0.94(-1.16%) |
Jan 21, 2022 | 79.42 | 82.82 | 79.04 | 81.21 | 376,259 | +3.12(+3.99%) |
Jan 20, 2022 | 77.91 | 78.46 | 74.03 | 78.10 | 297,915 | +1.42(+1.85%) |
Jan 19, 2022 | 74.32 | 77.95 | 74.32 | 76.68 | 188,220 | +1.13(+1.50%) |
Jan 18, 2022 | 75.26 | 78.00 | 73.85 | 75.55 | 217,465 | -0.57(-0.74%) |
Jan 14, 2022 | 76.11 | 0 | -4.06(-5.06%) | |||
Jan 13, 2022 | 79.80 | 80.73 | 77.95 | 80.17 | 144,921 | +1.04(+1.31%) |
Jan 12, 2022 | 79.23 | 80.41 | 78.28 | 79.13 | 147,438 | -0.47(-0.59%) |
Jan 11, 2022 | 83.86 | 85.37 | 79.28 | 79.61 | 225,794 | -5.67(-6.64%) |
Jan 10, 2022 | 84.99 | 87.54 | 84.14 | 85.27 | 194,727 | +0.47(+0.56%) |
Jan 07, 2022 | 87.07 | 87.73 | 84.38 | 84.80 | 172,713 | -2.46(-2.81%) |
Jan 06, 2022 | 87.26 | 89.80 | 86.22 | 87.26 | 199,799 | -4.06(-4.45%) |
Jan 05, 2022 | 89.43 | 91.60 | 87.49 | 91.32 | 197,158 | +0.09(+0.10%) |
Jan 04, 2022 | 95.94 | 96.32 | 90.51 | 91.22 | 185,799 | -6.70(-6.85%) |
Jan 03, 2022 | 104.63 | 104.63 | 97.74 | 97.93 | 140,044 | -6.61(-6.32%) |
Dec 31, 2021 | 105.76 | 105.86 | 103.50 | 104.54 | 87,737 | -0.66(-0.63%) |
Dec 30, 2021 | 103.50 | 105.29 | 102.17 | 105.20 | 89,241 | +1.51(+1.46%) |
Dec 29, 2021 | 103.03 | 104.82 | 101.89 | 103.69 | 98,740 | +1.23(+1.20%) |
Dec 28, 2021 | 101.89 | 103.67 | 100.57 | 102.46 | 90,568 | +0.09(+0.09%) |
Dec 27, 2021 | 107.46 | 109.54 | 102.22 | 102.36 | 107,017 | -4.63(-4.32%) |
Dec 23, 2021 | 106.05 | 107.09 | 104.06 | 106.99 | 97,926 | -0.38(-0.35%) |
Dec 22, 2021 | 108.50 | 110.96 | 105.76 | 107.37 | 113,695 | -1.23(-1.13%) |
Dec 21, 2021 | 112.66 | 112.66 | 107.84 | 108.60 | 104,898 | -6.61(-5.74%) |
Dec 20, 2021 | 117.57 | 120.78 | 115.02 | 115.21 | 231,710 | +3.02(+2.69%) |
Dec 17, 2021 | 109.73 | 114.26 | 108.60 | 112.19 | 207,199 | +4.25(+3.94%) |
Dec 16, 2021 | 107.46 | 108.22 | 103.59 | 107.94 | 171,423 | -1.32(-1.21%) |
Dec 15, 2021 | 108.22 | 113.89 | 108.12 | 109.26 | 164,684 | +1.04(+0.96%) |
Dec 14, 2021 | 109.16 | 109.16 | 105.01 | 108.22 | 121,539 | +0.85(+0.79%) |
Dec 13, 2021 | 103.78 | 108.41 | 103.03 | 107.37 | 95,043 | +5.57(+5.47%) |
Dec 10, 2021 | 101.14 | 105.39 | 101.04 | 101.80 | 128,147 | -1.61(-1.55%) |
Dec 09, 2021 | 103.03 | 104.58 | 102.55 | 103.40 | 100,890 | +1.61(+1.58%) |
Dec 08, 2021 | 100.85 | 102.17 | 99.67 | 101.80 | 88,478 | +0.09(+0.09%) |
Dec 07, 2021 | 103.69 | 103.97 | 99.72 | 101.70 | 166,748 | -5.10(-4.78%) |
Dec 06, 2021 | 106.90 | 109.26 | 104.16 | 106.80 | 166,749 | -3.31(-3.00%) |
Dec 03, 2021 | 105.20 | 112.09 | 104.44 | 110.11 | 262,445 | +1.80(+1.66%) |
Dec 02, 2021 | 114.92 | 117.57 | 107.46 | 108.31 | 279,547 | -6.70(-5.83%) |
Dec 01, 2021 | 106.99 | 115.11 | 105.28 | 115.02 | 306,761 | +1.89(+1.67%) |
Nov 30, 2021 | 111.62 | 113.70 | 109.07 | 113.13 | 479,250 | +5.57(+5.18%) |
Nov 29, 2021 | 103.40 | 108.31 | 101.89 | 107.56 | 358,168 | -1.42(-1.30%) |
Nov 26, 2021 | 110.67 | 113.89 | 108.12 | 108.97 | 306,281 | +8.22(+8.15%) |
Nov 24, 2021 | 103.50 | 104.06 | 99.53 | 100.76 | 214,355 | -2.08(-2.02%) |
Nov 23, 2021 | 106.42 | 106.66 | 102.03 | 102.84 | 312,918 | -6.61(-6.04%) |
Nov 22, 2021 | 114.17 | 114.17 | 106.05 | 109.45 | 370,593 | -4.16(-3.66%) |
Nov 19, 2021 | 109.82 | 113.98 | 109.35 | 113.60 | 343,228 | +8.31(+7.89%) |
Nov 18, 2021 | 104.16 | 105.48 | 104.49 | 105.29 | 322,535 | +1.13(+1.09%) |
Nov 17, 2021 | 102.46 | 104.73 | 100.10 | 104.16 | 246,933 | +3.12(+3.08%) |
Nov 16, 2021 | 101.04 | 101.89 | 99.44 | 101.04 | 74,874 | -0.19(-0.19%) |
Nov 15, 2021 | 103.21 | 104.91 | 100.10 | 101.23 | 89,060 | -1.79(-1.74%) |
Nov 12, 2021 | 103.50 | 104.25 | 102.17 | 103.03 | 90,084 | +0.57(+0.55%) |
Nov 11, 2021 | 102.93 | 103.12 | 101.14 | 102.46 | 68,916 | -0.85(-0.82%) |
Nov 10, 2021 | 98.96 | 103.31 | 164,540 | +5.19(+5.29%) | ||
Nov 09, 2021 | 98.78 | 101.47 | 98.11 | 98.11 | 97,869 | -0.85(-0.86%) |
Nov 08, 2021 | 99.06 | 100.05 | 96.84 | 98.96 | 95,075 | -1.79(-1.78%) |
Nov 05, 2021 | 100.76 | 102.55 | 99.86 | 100.76 | 149,483 | -2.83(-2.73%) |
Nov 04, 2021 | 100.57 | 105.29 | 100.24 | 103.59 | 135,950 | -0.19(-0.18%) |
Nov 03, 2021 | 104.72 | 105.39 | 101.70 | 103.78 | 146,527 | +1.61(+1.57%) |
Nov 02, 2021 | 101.51 | 102.74 | 99.91 | 102.17 | 101,889 | +1.98(+1.98%) |