Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 94.41 | 96.56 | 96.56 | 721,598 | +1.64(+1.73%) | |
Jan 28, 2022 | 93.92 | 94.97 | 92.09 | 94.91 | 829,909 | +1.07(+1.14%) |
Jan 27, 2022 | 96.17 | 97.20 | 93.25 | 93.84 | 698,081 | -1.70(-1.78%) |
Jan 26, 2022 | 98.24 | 98.88 | 95.24 | 95.54 | 383,608 | -1.63(-1.68%) |
Jan 25, 2022 | 96.46 | 98.11 | 94.67 | 97.17 | 596,752 | -0.62(-0.63%) |
Jan 24, 2022 | 94.62 | 98.10 | 93.86 | 97.79 | 779,575 | +2.10(+2.19%) |
Jan 21, 2022 | 96.43 | 98.30 | 95.69 | 95.69 | 673,641 | -1.21(-1.25%) |
Jan 20, 2022 | 99.31 | 100.42 | 96.71 | 96.90 | 397,131 | -2.14(-2.16%) |
Jan 19, 2022 | 101.08 | 101.08 | 98.92 | 99.04 | 546,831 | -1.67(-1.66%) |
Jan 18, 2022 | 102.23 | 102.27 | 100.56 | 100.71 | 450,330 | -2.21(-2.15%) |
Jan 14, 2022 | 102.92 | 0 | +0.55(+0.54%) | |||
Jan 13, 2022 | 102.36 | 103.42 | 102.04 | 102.37 | 450,173 | +0.50(+0.49%) |
Jan 12, 2022 | 102.86 | 103.02 | 101.30 | 101.87 | 657,001 | -0.60(-0.58%) |
Jan 11, 2022 | 102.12 | 102.66 | 100.95 | 102.47 | 1,190,283 | +0.57(+0.56%) |
Jan 10, 2022 | 101.75 | 102.02 | 100.65 | 101.90 | 600,265 | -0.32(-0.31%) |
Jan 07, 2022 | 102.64 | 103.07 | 102.03 | 102.22 | 534,509 | -0.29(-0.28%) |
Jan 06, 2022 | 102.24 | 103.21 | 101.69 | 102.51 | 628,760 | +0.62(+0.61%) |
Jan 05, 2022 | 103.78 | 104.54 | 101.79 | 101.89 | 1,123,975 | -1.75(-1.69%) |
Jan 04, 2022 | 102.84 | 104.27 | 102.81 | 103.64 | 955,239 | +1.15(+1.12%) |
Jan 03, 2022 | 101.53 | 103.34 | 101.53 | 102.49 | 540,990 | +1.49(+1.47%) |
Dec 31, 2021 | 100.92 | 101.41 | 100.53 | 101.00 | 249,745 | -0.06(-0.06%) |
Dec 30, 2021 | 101.37 | 102.23 | 100.96 | 101.06 | 252,660 | -0.26(-0.26%) |
Dec 29, 2021 | 101.28 | 101.61 | 100.88 | 101.32 | 319,994 | +0.08(+0.08%) |
Dec 28, 2021 | 101.10 | 101.97 | 100.82 | 101.24 | 315,636 | -0.06(-0.06%) |
Dec 27, 2021 | 100.45 | 101.30 | 99.60 | 101.30 | 248,157 | +1.07(+1.07%) |
Dec 23, 2021 | 99.99 | 100.60 | 99.80 | 100.23 | 218,574 | +0.63(+0.63%) |
Dec 22, 2021 | 98.57 | 99.66 | 98.17 | 99.60 | 415,318 | +0.93(+0.94%) |
Dec 21, 2021 | 96.74 | 98.71 | 96.72 | 98.67 | 399,744 | +2.86(+2.99%) |
Dec 20, 2021 | 96.23 | 96.23 | 94.10 | 95.81 | 945,062 | -1.76(-1.80%) |
Dec 17, 2021 | 97.19 | 98.59 | 96.27 | 97.57 | 348,304 | +0.02(+0.02%) |
Dec 16, 2021 | 99.62 | 99.84 | 97.22 | 97.55 | 319,648 | -1.30(-1.31%) |
Dec 15, 2021 | 98.04 | 99.26 | 96.57 | 98.85 | 384,160 | +1.00(+1.02%) |
Dec 14, 2021 | 97.60 | 99.47 | 97.60 | 97.85 | 283,728 | -0.26(-0.27%) |
Dec 13, 2021 | 99.69 | 99.89 | 97.82 | 98.11 | 376,164 | -1.98(-1.98%) |
Dec 10, 2021 | 100.60 | 100.75 | 99.01 | 100.09 | 204,439 | +0.13(+0.13%) |
Dec 09, 2021 | 100.61 | 100.95 | 99.93 | 99.95 | 192,510 | -1.39(-1.38%) |
Dec 08, 2021 | 101.33 | 101.82 | 100.94 | 101.35 | 227,112 | +0.41(+0.41%) |
Dec 07, 2021 | 101.10 | 102.18 | 100.59 | 100.94 | 384,785 | +0.94(+0.94%) |
Dec 06, 2021 | 98.76 | 100.93 | 98.39 | 99.99 | 435,292 | +2.39(+2.44%) |
Dec 03, 2021 | 99.10 | 99.29 | 96.78 | 97.61 | 360,929 | -0.91(-0.93%) |
Dec 02, 2021 | 96.03 | 99.05 | 95.86 | 98.52 | 664,558 | +2.97(+3.11%) |
Dec 01, 2021 | 99.14 | 99.96 | 95.46 | 95.55 | 2,187,302 | -1.46(-1.51%) |
Nov 30, 2021 | 98.23 | 98.50 | 96.17 | 97.01 | 930,149 | -2.26(-2.28%) |
Nov 29, 2021 | 101.22 | 101.41 | 98.66 | 99.27 | 406,040 | -0.46(-0.46%) |
Nov 26, 2021 | 100.54 | 100.88 | 97.90 | 99.73 | 405,115 | -4.21(-4.05%) |
Nov 24, 2021 | 103.69 | 104.20 | 103.45 | 103.95 | 145,316 | -0.48(-0.46%) |
Nov 23, 2021 | 104.07 | 104.79 | 103.73 | 104.43 | 1,153,070 | +0.38(+0.37%) |
Nov 22, 2021 | 103.60 | 105.34 | 103.35 | 104.04 | 449,587 | +1.22(+1.19%) |
Nov 19, 2021 | 103.45 | 103.57 | 102.58 | 102.82 | 240,581 | -1.61(-1.54%) |
Nov 18, 2021 | 104.95 | 104.48 | 104.12 | 104.43 | 1,644,192 | -0.11(-0.10%) |
Nov 17, 2021 | 105.63 | 105.63 | 104.11 | 104.53 | 336,602 | -1.33(-1.25%) |
Nov 16, 2021 | 105.74 | 106.25 | 105.19 | 105.86 | 292,846 | -0.06(-0.05%) |
Nov 15, 2021 | 106.12 | 106.27 | 105.36 | 105.92 | 221,885 | +0.16(+0.16%) |
Nov 12, 2021 | 106.30 | 106.35 | 105.61 | 105.75 | 202,538 | -0.41(-0.39%) |
Nov 11, 2021 | 105.58 | 106.57 | 105.29 | 106.17 | 317,853 | +0.79(+0.75%) |
Nov 10, 2021 | 105.95 | 105.38 | 383,412 | -0.90(-0.84%) | ||
Nov 09, 2021 | 106.20 | 106.56 | 105.50 | 106.28 | 338,834 | -0.25(-0.23%) |
Nov 08, 2021 | 107.26 | 107.60 | 106.26 | 106.53 | 317,311 | -0.03(-0.03%) |
Nov 05, 2021 | 105.23 | 106.82 | 105.23 | 106.55 | 365,144 | +2.62(+2.52%) |
Nov 04, 2021 | 104.93 | 105.49 | 103.51 | 103.94 | 387,991 | -0.62(-0.60%) |
Nov 03, 2021 | 102.18 | 105.19 | 102.15 | 104.56 | 398,176 | +2.43(+2.38%) |
Nov 02, 2021 | 102.53 | 102.70 | 101.78 | 102.13 | 275,550 | -0.33(-0.32%) |