Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 89.77 | 90.04 | 1,170,830 | -0.10(-0.11%) | ||
Jan 28, 2022 | 89.28 | 90.22 | 89.20 | 90.14 | 1,044,357 | +0.07(+0.08%) |
Jan 27, 2022 | 90.02 | 90.59 | 89.77 | 90.07 | 1,878,888 | +0.56(+0.62%) |
Jan 26, 2022 | 90.76 | 90.86 | 89.47 | 89.52 | 3,927,488 | -0.90(-1.00%) |
Jan 25, 2022 | 90.86 | 91.12 | 90.31 | 90.42 | 1,973,577 | -0.34(-0.38%) |
Jan 24, 2022 | 91.45 | 91.58 | 90.72 | 90.76 | 1,291,419 | -0.69(-0.75%) |
Jan 21, 2022 | 91.11 | 91.60 | 91.10 | 91.45 | 2,185,010 | +0.96(+1.06%) |
Jan 20, 2022 | 90.71 | 90.89 | 90.29 | 90.49 | 1,191,550 | -0.03(-0.03%) |
Jan 19, 2022 | 90.66 | 91.09 | 90.49 | 90.52 | 884,489 | +0.25(+0.28%) |
Jan 18, 2022 | 90.84 | 90.89 | 90.24 | 90.27 | 1,562,703 | -1.30(-1.42%) |
Jan 14, 2022 | 91.57 | 0 | -1.14(-1.23%) | |||
Jan 13, 2022 | 92.48 | 92.70 | 92.14 | 92.70 | 709,896 | +0.39(+0.42%) |
Jan 12, 2022 | 92.72 | 92.79 | 92.27 | 92.32 | 1,024,194 | -0.15(-0.16%) |
Jan 11, 2022 | 92.07 | 92.52 | 91.94 | 92.47 | 2,088,046 | +0.43(+0.47%) |
Jan 10, 2022 | 91.66 | 92.09 | 91.31 | 92.04 | 921,715 | -0.02(-0.02%) |
Jan 07, 2022 | 92.58 | 92.58 | 91.75 | 92.06 | 914,667 | -0.59(-0.64%) |
Jan 06, 2022 | 92.52 | 92.85 | 92.28 | 92.65 | 1,043,480 | +0.04(+0.04%) |
Jan 05, 2022 | 93.64 | 93.69 | 92.61 | 92.61 | 1,888,277 | -0.74(-0.80%) |
Jan 04, 2022 | 93.13 | 93.36 | 92.80 | 93.36 | 1,051,362 | +0.04(+0.04%) |
Jan 03, 2022 | 94.15 | 94.15 | 93.29 | 93.32 | 1,749,737 | -1.48(-1.56%) |
Dec 31, 2021 | 95.03 | 95.46 | 94.79 | 94.80 | 460,416 | -0.27(-0.28%) |
Dec 30, 2021 | 94.76 | 95.07 | 94.36 | 95.07 | 1,428,420 | +0.65(+0.69%) |
Dec 29, 2021 | 94.67 | 94.79 | 94.24 | 94.41 | 605,466 | -0.86(-0.90%) |
Dec 28, 2021 | 95.93 | 95.97 | 95.10 | 95.27 | 725,864 | -0.30(-0.32%) |
Dec 27, 2021 | 95.12 | 95.70 | 95.12 | 95.58 | 804,891 | +0.40(+0.42%) |
Dec 23, 2021 | 95.40 | 95.40 | 94.83 | 95.18 | 1,291,463 | -0.25(-0.27%) |
Dec 22, 2021 | 95.45 | 95.50 | 95.15 | 95.43 | 220,241 | +0.24(+0.25%) |
Dec 21, 2021 | 94.80 | 95.21 | 94.17 | 95.19 | 976,195 | +0.34(+0.36%) |
Dec 20, 2021 | 95.35 | 95.48 | 94.73 | 94.85 | 1,575,808 | -0.73(-0.77%) |
Dec 17, 2021 | 95.22 | 95.63 | 95.22 | 95.58 | 212,115 | +0.51(+0.54%) |
Dec 16, 2021 | 95.25 | 95.71 | 94.90 | 95.07 | 795,765 | -0.37(-0.38%) |
Dec 15, 2021 | 94.79 | 95.44 | 94.79 | 95.44 | 2,121,736 | +0.16(+0.17%) |
Dec 14, 2021 | 95.58 | 95.70 | 95.05 | 95.28 | 1,306,613 | -0.60(-0.62%) |
Dec 13, 2021 | 95.88 | 96.25 | 95.76 | 95.88 | 601,538 | +0.61(+0.64%) |
Dec 10, 2021 | 95.65 | 95.84 | 95.11 | 95.27 | 577,591 | +0.16(+0.17%) |
Dec 09, 2021 | 95.43 | 95.67 | 95.08 | 95.11 | 977,919 | -0.08(-0.08%) |
Dec 08, 2021 | 95.97 | 96.09 | 95.02 | 95.19 | 1,822,961 | -1.13(-1.17%) |
Dec 07, 2021 | 96.43 | 96.91 | 96.18 | 96.31 | 1,336,764 | -0.39(-0.41%) |
Dec 06, 2021 | 97.14 | 97.16 | 96.31 | 96.71 | 1,033,854 | -0.18(-0.19%) |
Dec 03, 2021 | 95.99 | 97.50 | 95.95 | 96.89 | 1,790,496 | +0.89(+0.93%) |
Dec 02, 2021 | 95.50 | 96.03 | 95.44 | 95.99 | 1,216,286 | +0.44(+0.46%) |
Dec 01, 2021 | 95.59 | 95.62 | 94.99 | 95.55 | 1,194,607 | -0.03(-0.03%) |
Nov 30, 2021 | 95.57 | 96.00 | 95.40 | 95.58 | 547,755 | +0.49(+0.52%) |
Nov 29, 2021 | 94.24 | 95.11 | 94.24 | 95.09 | 864,439 | +0.37(+0.39%) |
Nov 26, 2021 | 94.23 | 95.09 | 94.15 | 94.72 | 1,255,054 | +0.76(+0.81%) |
Nov 24, 2021 | 93.33 | 94.01 | 92.95 | 93.96 | 1,025,497 | +0.85(+0.91%) |
Nov 23, 2021 | 93.84 | 93.89 | 93.06 | 93.11 | 953,812 | -1.09(-1.16%) |
Nov 22, 2021 | 94.73 | 95.03 | 94.07 | 94.20 | 1,195,116 | -1.06(-1.11%) |
Nov 19, 2021 | 94.97 | 95.40 | 94.89 | 95.26 | 508,042 | +0.61(+0.65%) |
Nov 18, 2021 | 94.16 | 94.64 | 94.16 | 94.64 | 660,999 | +0.37(+0.40%) |
Nov 17, 2021 | 93.56 | 94.32 | 93.40 | 94.27 | 865,457 | +0.53(+0.57%) |
Nov 16, 2021 | 93.99 | 94.37 | 93.60 | 93.74 | 958,291 | -0.22(-0.24%) |
Nov 15, 2021 | 94.81 | 95.01 | 93.95 | 93.96 | 1,377,959 | -1.17(-1.23%) |
Nov 12, 2021 | 95.53 | 95.57 | 94.88 | 95.13 | 1,202,243 | -0.29(-0.30%) |
Nov 11, 2021 | 95.90 | 96.17 | 95.32 | 95.41 | 332,347 | -0.31(-0.33%) |
Nov 10, 2021 | 97.10 | 95.72 | 1,306,789 | -1.39(-1.43%) | ||
Nov 09, 2021 | 97.44 | 97.56 | 97.03 | 97.11 | 633,192 | +0.48(+0.50%) |
Nov 08, 2021 | 96.77 | 96.77 | 96.37 | 96.63 | 589,340 | -0.24(-0.25%) |
Nov 05, 2021 | 96.27 | 97.03 | 96.21 | 96.87 | 649,932 | +1.15(+1.20%) |
Nov 04, 2021 | 95.14 | 95.96 | 95.14 | 95.72 | 647,721 | +0.62(+0.66%) |
Nov 03, 2021 | 95.72 | 95.88 | 94.87 | 95.10 | 580,393 | -0.37(-0.39%) |
Nov 02, 2021 | 94.97 | 95.56 | 94.96 | 95.47 | 516,495 | +0.58(+0.61%) |