Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.45 | 93.61 | 93.35 | 103,826 | +2.01(+2.20%) | |
Jan 28, 2022 | 90.96 | 93.42 | 89.03 | 91.34 | 104,265 | +0.25(+0.27%) |
Jan 27, 2022 | 94.33 | 95.48 | 90.59 | 91.10 | 130,771 | -2.37(-2.54%) |
Jan 26, 2022 | 94.56 | 95.93 | 91.51 | 93.47 | 130,893 | +0.06(+0.06%) |
Jan 25, 2022 | 98.61 | 98.61 | 92.37 | 93.41 | 112,960 | -6.19(-6.22%) |
Jan 24, 2022 | 98.07 | 99.99 | 97.69 | 99.60 | 161,371 | +0.24(+0.24%) |
Jan 21, 2022 | 98.52 | 102.01 | 98.52 | 99.37 | 100,665 | +0.08(+0.08%) |
Jan 20, 2022 | 99.89 | 102.09 | 98.59 | 99.29 | 69,769 | +0.06(+0.06%) |
Jan 19, 2022 | 100.68 | 101.28 | 98.95 | 99.23 | 70,907 | -1.11(-1.10%) |
Jan 18, 2022 | 102.18 | 102.82 | 99.91 | 100.33 | 109,533 | -2.85(-2.76%) |
Jan 14, 2022 | 103.18 | 0 | +0.77(+0.75%) | |||
Jan 13, 2022 | 101.22 | 103.10 | 101.22 | 102.41 | 59,187 | +1.73(+1.72%) |
Jan 12, 2022 | 101.48 | 102.31 | 100.62 | 100.68 | 77,619 | -0.84(-0.83%) |
Jan 11, 2022 | 101.03 | 102.05 | 98.95 | 101.52 | 57,158 | +1.16(+1.15%) |
Jan 10, 2022 | 103.60 | 104.56 | 100.12 | 100.36 | 87,035 | -3.83(-3.67%) |
Jan 07, 2022 | 104.20 | 105.31 | 103.40 | 104.19 | 106,704 | -0.29(-0.27%) |
Jan 06, 2022 | 104.75 | 105.82 | 104.19 | 104.48 | 84,455 | +0.22(+0.21%) |
Jan 05, 2022 | 105.33 | 105.55 | 104.08 | 104.26 | 83,891 | -0.97(-0.92%) |
Jan 04, 2022 | 102.95 | 105.48 | 101.88 | 105.23 | 68,665 | +2.35(+2.29%) |
Jan 03, 2022 | 101.75 | 103.00 | 100.82 | 102.88 | 66,929 | +1.45(+1.43%) |
Dec 31, 2021 | 102.12 | 102.54 | 101.03 | 101.42 | 60,410 | -0.56(-0.55%) |
Dec 30, 2021 | 101.41 | 102.81 | 101.41 | 101.99 | 52,365 | +0.28(+0.27%) |
Dec 29, 2021 | 101.96 | 102.31 | 101.04 | 101.71 | 37,705 | +0.17(+0.17%) |
Dec 28, 2021 | 101.75 | 102.59 | 100.53 | 101.54 | 39,293 | -0.03(-0.03%) |
Dec 27, 2021 | 100.00 | 102.14 | 100.00 | 101.57 | 83,199 | +1.58(+1.58%) |
Dec 23, 2021 | 100.04 | 100.79 | 99.49 | 99.99 | 25,159 | +0.15(+0.15%) |
Dec 22, 2021 | 97.94 | 100.60 | 97.94 | 99.84 | 61,118 | +1.77(+1.81%) |
Dec 21, 2021 | 97.19 | 98.44 | 96.82 | 98.07 | 58,158 | +1.47(+1.53%) |
Dec 20, 2021 | 97.50 | 97.50 | 94.45 | 96.60 | 77,052 | -2.17(-2.19%) |
Dec 17, 2021 | 99.55 | 100.21 | 97.75 | 98.76 | 137,979 | -0.63(-0.64%) |
Dec 16, 2021 | 101.29 | 101.49 | 99.23 | 99.40 | 81,236 | -0.87(-0.87%) |
Dec 15, 2021 | 101.27 | 101.89 | 98.90 | 100.27 | 85,954 | -1.48(-1.46%) |
Dec 14, 2021 | 101.75 | 103.47 | 99.22 | 101.75 | 95,967 | +1.76(+1.76%) |
Dec 13, 2021 | 101.65 | 101.65 | 99.91 | 99.99 | 77,459 | -2.05(-2.01%) |
Dec 10, 2021 | 103.94 | 105.82 | 101.73 | 102.04 | 97,284 | -1.53(-1.48%) |
Dec 09, 2021 | 104.08 | 105.39 | 102.91 | 103.57 | 105,586 | -0.59(-0.57%) |
Dec 08, 2021 | 103.59 | 104.72 | 103.16 | 104.16 | 87,296 | +1.04(+1.01%) |
Dec 07, 2021 | 102.76 | 104.43 | 101.77 | 103.12 | 96,032 | +1.44(+1.42%) |
Dec 06, 2021 | 100.11 | 101.83 | 99.82 | 101.68 | 89,041 | +2.70(+2.72%) |
Dec 03, 2021 | 99.25 | 100.84 | 96.87 | 98.99 | 66,793 | +0.33(+0.33%) |
Dec 02, 2021 | 95.45 | 99.32 | 94.36 | 98.66 | 61,909 | +3.74(+3.94%) |
Dec 01, 2021 | 97.19 | 98.10 | 94.63 | 94.92 | 65,078 | -0.63(-0.66%) |
Nov 30, 2021 | 98.57 | 98.81 | 95.25 | 95.55 | 84,184 | -3.72(-3.75%) |
Nov 29, 2021 | 100.41 | 100.78 | 97.83 | 99.27 | 60,886 | +0.22(+0.22%) |
Nov 26, 2021 | 102.57 | 102.57 | 98.67 | 99.06 | 38,208 | -5.20(-4.99%) |
Nov 24, 2021 | 106.56 | 106.56 | 103.85 | 104.26 | 86,615 | -2.30(-2.16%) |
Nov 23, 2021 | 105.14 | 106.90 | 105.02 | 106.56 | 69,579 | +1.61(+1.53%) |
Nov 22, 2021 | 104.63 | 105.31 | 103.59 | 104.95 | 72,521 | +1.06(+1.02%) |
Nov 19, 2021 | 102.48 | 104.87 | 102.48 | 103.90 | 44,937 | +0.93(+0.90%) |
Nov 18, 2021 | 104.86 | 103.45 | 102.78 | 102.97 | 81,093 | -1.65(-1.58%) |
Nov 17, 2021 | 104.91 | 105.61 | 104.36 | 104.62 | 71,737 | -0.30(-0.28%) |
Nov 16, 2021 | 103.51 | 105.75 | 103.31 | 104.91 | 79,128 | +1.44(+1.39%) |
Nov 15, 2021 | 103.82 | 104.00 | 102.59 | 103.47 | 57,980 | +0.09(+0.09%) |
Nov 12, 2021 | 104.12 | 104.75 | 103.21 | 103.38 | 33,356 | -0.26(-0.25%) |
Nov 11, 2021 | 102.99 | 104.38 | 98.34 | 103.64 | 56,667 | +0.84(+0.82%) |
Nov 10, 2021 | 102.72 | 102.80 | 47,734 | -0.39(-0.37%) | ||
Nov 09, 2021 | 103.75 | 104.25 | 102.61 | 103.19 | 31,499 | -0.50(-0.49%) |
Nov 08, 2021 | 104.43 | 105.13 | 103.68 | 103.69 | 42,877 | -0.47(-0.45%) |
Nov 05, 2021 | 103.29 | 105.45 | 102.92 | 104.15 | 75,318 | +1.01(+0.98%) |
Nov 04, 2021 | 103.19 | 103.71 | 102.07 | 103.14 | 53,860 | -0.25(-0.24%) |
Nov 03, 2021 | 100.17 | 104.73 | 98.79 | 103.39 | 103,769 | +4.18(+4.21%) |
Nov 02, 2021 | 100.30 | 101.32 | 98.06 | 99.21 | 68,123 | -1.05(-1.04%) |