Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 94.85 | 87.40 | 87.40 | 1,946,394 | -6.25(-6.67%) | |
Jan 28, 2022 | 98.00 | 102.25 | 93.30 | 93.65 | 2,837,982 | -6.40(-6.40%) |
Jan 27, 2022 | 94.20 | 102.65 | 92.50 | 100.05 | 3,324,043 | +0.85(+0.86%) |
Jan 26, 2022 | 93.15 | 100.25 | 88.90 | 99.20 | 5,109,256 | +1.55(+1.59%) |
Jan 25, 2022 | 103.50 | 107.25 | 94.65 | 97.65 | 4,391,461 | +0.80(+0.83%) |
Jan 24, 2022 | 101.25 | 113.75 | 95.15 | 96.85 | 7,000,743 | +2.05(+2.16%) |
Jan 21, 2022 | 88.40 | 94.90 | 86.45 | 94.80 | 3,809,572 | +8.05(+9.28%) |
Jan 20, 2022 | 81.15 | 87.40 | 78.00 | 86.75 | 1,958,629 | +3.55(+4.27%) |
Jan 19, 2022 | 79.45 | 83.90 | 79.15 | 83.20 | 1,704,848 | +2.00(+2.46%) |
Jan 18, 2022 | 78.65 | 81.92 | 78.50 | 81.20 | 1,769,788 | +5.80(+7.69%) |
Jan 14, 2022 | 75.40 | 0 | -1.25(-1.63%) | |||
Jan 13, 2022 | 71.95 | 77.15 | 71.05 | 76.65 | 1,172,650 | +4.55(+6.31%) |
Jan 12, 2022 | 71.80 | 73.45 | 70.60 | 72.10 | 1,070,622 | -0.75(-1.03%) |
Jan 11, 2022 | 76.45 | 78.15 | 72.63 | 72.85 | 1,000,430 | -2.60(-3.45%) |
Jan 10, 2022 | 79.90 | 84.20 | 75.20 | 75.45 | 1,892,172 | -1.45(-1.89%) |
Jan 07, 2022 | 79.15 | 81.15 | 76.50 | 76.90 | 1,085,707 | -2.30(-2.90%) |
Jan 06, 2022 | 79.20 | 80.50 | 76.85 | 79.20 | 1,413,654 | +0.55(+0.70%) |
Jan 05, 2022 | 73.65 | 78.90 | 71.90 | 78.65 | 1,388,773 | +5.60(+7.67%) |
Jan 04, 2022 | 72.65 | 75.25 | 72.40 | 73.05 | 855,912 | -0.05(-0.07%) |
Jan 03, 2022 | 74.65 | 76.15 | 73.10 | 73.10 | 764,571 | -2.75(-3.63%) |
Dec 31, 2021 | 76.25 | 77.10 | 75.05 | 75.85 | 564,204 | -0.60(-0.78%) |
Dec 30, 2021 | 75.95 | 77.10 | 74.70 | 76.45 | 595,243 | -0.05(-0.07%) |
Dec 29, 2021 | 78.35 | 79.25 | 75.75 | 76.50 | 745,184 | -1.95(-2.49%) |
Dec 28, 2021 | 80.00 | 80.80 | 78.45 | 78.45 | 802,469 | -2.05(-2.55%) |
Dec 27, 2021 | 81.75 | 82.90 | 80.10 | 80.50 | 700,346 | -1.90(-2.31%) |
Dec 23, 2021 | 82.55 | 82.90 | 81.50 | 82.40 | 754,333 | -1.05(-1.26%) |
Dec 22, 2021 | 88.30 | 88.30 | 83.35 | 83.45 | 726,184 | -5.00(-5.65%) |
Dec 21, 2021 | 90.10 | 92.25 | 87.60 | 88.45 | 776,333 | -4.45(-4.79%) |
Dec 20, 2021 | 98.20 | 101.65 | 92.35 | 92.90 | 1,357,658 | +3.10(+3.45%) |
Dec 17, 2021 | 90.55 | 92.50 | 86.35 | 89.80 | 1,494,662 | +2.80(+3.22%) |
Dec 16, 2021 | 81.95 | 89.80 | 81.55 | 87.00 | 1,380,724 | +3.60(+4.32%) |
Dec 15, 2021 | 90.60 | 94.05 | 83.15 | 83.40 | 1,530,651 | -6.45(-7.18%) |
Dec 14, 2021 | 91.30 | 94.05 | 88.90 | 89.85 | 1,198,320 | +1.55(+1.76%) |
Dec 13, 2021 | 85.85 | 89.30 | 85.60 | 88.30 | 1,106,577 | +3.40(+4.00%) |
Dec 10, 2021 | 86.40 | 89.25 | 84.75 | 84.90 | 968,461 | -5.90(-6.50%) |
Dec 09, 2021 | 88.35 | 92.50 | 86.80 | 90.80 | 987,950 | +2.45(+2.77%) |
Dec 08, 2021 | 92.85 | 94.05 | 88.00 | 88.35 | 662,038 | -5.50(-5.86%) |
Dec 07, 2021 | 99.35 | 99.40 | 92.40 | 93.85 | 921,404 | -11.35(-10.79%) |
Dec 06, 2021 | 110.30 | 114.20 | 104.85 | 105.20 | 1,778,872 | -9.25(-8.08%) |
Dec 03, 2021 | 104.05 | 123.20 | 103.45 | 114.45 | 3,534,035 | +9.20(+8.74%) |
Dec 02, 2021 | 108.20 | 110.15 | 102.85 | 105.25 | 1,901,669 | -6.20(-5.56%) |
Dec 01, 2021 | 96.65 | 111.90 | 93.05 | 111.45 | 1,591,146 | +7.95(+7.68%) |
Nov 30, 2021 | 96.15 | 104.30 | 94.10 | 103.50 | 1,835,309 | +12.75(+14.05%) |
Nov 29, 2021 | 94.60 | 95.47 | 88.50 | 90.75 | 979,159 | -14.20(-13.53%) |
Nov 26, 2021 | 93.90 | 108.10 | 92.45 | 104.95 | 2,016,018 | +21.00(+25.01%) |
Nov 24, 2021 | 87.30 | 88.80 | 83.50 | 83.95 | 781,816 | -1.25(-1.47%) |
Nov 23, 2021 | 87.25 | 88.90 | 84.75 | 85.20 | 986,904 | -1.90(-2.18%) |
Nov 22, 2021 | 83.95 | 87.50 | 83.40 | 87.10 | 625,835 | +1.40(+1.63%) |
Nov 19, 2021 | 85.20 | 86.65 | 83.85 | 85.70 | 529,007 | +1.15(+1.36%) |
Nov 18, 2021 | 83.15 | 84.72 | 83.70 | 84.55 | 528,175 | +0.60(+0.71%) |
Nov 17, 2021 | 82.25 | 84.05 | 81.85 | 83.95 | 538,922 | +1.50(+1.82%) |
Nov 16, 2021 | 83.00 | 83.00 | 81.25 | 82.45 | 391,396 | +0.20(+0.24%) |
Nov 15, 2021 | 82.25 | 85.00 | 82.15 | 82.25 | 448,575 | -1.15(-1.38%) |
Nov 12, 2021 | 84.90 | 85.65 | 82.95 | 83.40 | 423,204 | -2.95(-3.42%) |
Nov 11, 2021 | 86.20 | 87.30 | 84.55 | 86.35 | 392,959 | -1.70(-1.93%) |
Nov 10, 2021 | 88.60 | 88.05 | 820,214 | +1.50(+1.73%) | ||
Nov 09, 2021 | 85.75 | 88.75 | 85.70 | 86.55 | 761,228 | +1.40(+1.64%) |
Nov 08, 2021 | 83.85 | 86.80 | 83.50 | 85.15 | 437,877 | +0.20(+0.24%) |
Nov 05, 2021 | 81.25 | 85.50 | 81.00 | 84.95 | 563,325 | +2.80(+3.41%) |
Nov 04, 2021 | 80.15 | 83.28 | 79.60 | 82.15 | 454,140 | +1.20(+1.48%) |
Nov 03, 2021 | 84.25 | 84.65 | 80.33 | 80.95 | 497,310 | -3.05(-3.63%) |
Nov 02, 2021 | 86.15 | 86.15 | 83.80 | 84.00 | 298,870 | -2.25(-2.61%) |