Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 87.14 | 89.71 | 89.71 | 2,372 | +2.53(+2.90%) | |
Jan 28, 2022 | 84.78 | 87.18 | 84.44 | 87.18 | 2,968 | +2.00(+2.35%) |
Jan 27, 2022 | 87.42 | 87.66 | 85.02 | 85.18 | 2,095 | -1.21(-1.40%) |
Jan 26, 2022 | 88.65 | 89.11 | 86.37 | 86.39 | 5,357 | -1.42(-1.62%) |
Jan 25, 2022 | 87.73 | 88.70 | 86.94 | 87.81 | 7,398 | -1.56(-1.74%) |
Jan 24, 2022 | 87.10 | 89.37 | 85.34 | 89.37 | 13,462 | +1.48(+1.68%) |
Jan 21, 2022 | 89.44 | 90.45 | 87.89 | 87.89 | 15,305 | -1.94(-2.16%) |
Jan 20, 2022 | 91.61 | 92.55 | 89.84 | 89.84 | 3,594 | -0.88(-0.97%) |
Jan 19, 2022 | 92.28 | 92.28 | 90.70 | 90.71 | 14,527 | -1.35(-1.46%) |
Jan 18, 2022 | 93.72 | 94.06 | 92.06 | 92.06 | 9,252 | -2.74(-2.89%) |
Jan 14, 2022 | 94.80 | 0 | -0.06(-0.06%) | |||
Jan 13, 2022 | 95.95 | 96.31 | 94.80 | 94.86 | 5,233 | -1.19(-1.24%) |
Jan 12, 2022 | 97.50 | 97.50 | 96.05 | 96.05 | 42,433 | -1.05(-1.08%) |
Jan 11, 2022 | 95.37 | 97.12 | 95.37 | 97.10 | 6,570 | +1.28(+1.34%) |
Jan 10, 2022 | 95.84 | 95.86 | 94.59 | 95.82 | 3,422 | -0.73(-0.76%) |
Jan 07, 2022 | 96.91 | 97.65 | 96.32 | 96.55 | 2,010 | -0.49(-0.50%) |
Jan 06, 2022 | 96.98 | 98.07 | 96.98 | 97.04 | 3,880 | -0.25(-0.26%) |
Jan 05, 2022 | 100.22 | 100.22 | 97.30 | 97.30 | 4,367 | -2.55(-2.56%) |
Jan 04, 2022 | 100.23 | 100.23 | 99.64 | 99.85 | 3,178 | -0.61(-0.60%) |
Jan 03, 2022 | 100.10 | 100.61 | 100.10 | 100.45 | 6,614 | +0.59(+0.59%) |
Dec 31, 2021 | 100.46 | 100.68 | 99.85 | 99.86 | 2,753 | -0.49(-0.48%) |
Dec 30, 2021 | 101.04 | 101.12 | 100.34 | 100.35 | 2,841 | -0.19(-0.19%) |
Dec 29, 2021 | 100.26 | 100.72 | 100.26 | 100.54 | 2,677 | +0.39(+0.39%) |
Dec 28, 2021 | 100.67 | 100.67 | 99.71 | 100.14 | 2,929 | -0.32(-0.32%) |
Dec 27, 2021 | 99.73 | 100.47 | 99.41 | 100.47 | 1,498 | +0.83(+0.84%) |
Dec 23, 2021 | 99.02 | 99.76 | 99.02 | 99.63 | 6,482 | +0.63(+0.63%) |
Dec 22, 2021 | 98.52 | 99.01 | 97.89 | 99.01 | 5,525 | +0.43(+0.43%) |
Dec 21, 2021 | 96.64 | 98.58 | 96.64 | 98.58 | 26,784 | +2.39(+2.48%) |
Dec 20, 2021 | 96.00 | 96.23 | 95.06 | 96.19 | 3,120 | -1.33(-1.36%) |
Dec 17, 2021 | 95.47 | 97.81 | 95.47 | 97.52 | 11,595 | +1.28(+1.33%) |
Dec 16, 2021 | 98.31 | 98.61 | 96.24 | 96.24 | 10,177 | -1.72(-1.76%) |
Dec 15, 2021 | 95.49 | 97.96 | 95.34 | 97.96 | 1,788 | +2.03(+2.11%) |
Dec 14, 2021 | 95.69 | 96.36 | 95.69 | 95.93 | 1,409 | -0.53(-0.55%) |
Dec 13, 2021 | 96.44 | 96.67 | 96.14 | 96.47 | 1,633 | -0.54(-0.56%) |
Dec 10, 2021 | 97.07 | 97.11 | 96.95 | 97.00 | 1,942 | +0.54(+0.56%) |
Dec 09, 2021 | 96.77 | 97.12 | 96.46 | 96.46 | 3,749 | +0.23(+0.24%) |
Dec 08, 2021 | 96.43 | 96.50 | 96.23 | 96.23 | 1,213 | -0.05(-0.05%) |
Dec 07, 2021 | 95.90 | 96.94 | 95.90 | 96.28 | 14,044 | +2.42(+2.58%) |
Dec 06, 2021 | 93.26 | 94.19 | 93.17 | 93.86 | 6,656 | +0.94(+1.01%) |
Dec 03, 2021 | 93.82 | 93.90 | 91.95 | 92.92 | 4,793 | -0.60(-0.64%) |
Dec 02, 2021 | 91.97 | 93.77 | 91.95 | 93.52 | 4,015 | +1.93(+2.10%) |
Dec 01, 2021 | 95.02 | 95.75 | 91.59 | 91.59 | 3,097 | -1.99(-2.13%) |
Nov 30, 2021 | 93.71 | 95.97 | 92.60 | 93.58 | 7,588 | -2.39(-2.49%) |
Nov 29, 2021 | 95.94 | 96.06 | 95.94 | 95.97 | 867 | +0.06(+0.07%) |
Nov 26, 2021 | 96.07 | 96.71 | 95.32 | 95.91 | 2,902 | -2.40(-2.44%) |
Nov 24, 2021 | 98.15 | 98.31 | 98.15 | 98.31 | 755 | +0.51(+0.53%) |
Nov 23, 2021 | 97.60 | 97.89 | 96.97 | 97.80 | 2,585 | -0.11(-0.11%) |
Nov 22, 2021 | 98.31 | 98.80 | 97.87 | 97.90 | 108,833 | -0.14(-0.14%) |
Nov 19, 2021 | 98.82 | 99.10 | 97.83 | 98.04 | 16,352 | -1.43(-1.44%) |
Nov 18, 2021 | 99.30 | 99.47 | 99.47 | 99.47 | 1,670 | -1.15(-1.14%) |
Nov 17, 2021 | 100.25 | 100.62 | 99.89 | 100.62 | 1,980 | -0.13(-0.13%) |
Nov 16, 2021 | 100.75 | 101.01 | 100.47 | 100.75 | 8,038 | +0.17(+0.17%) |
Nov 15, 2021 | 101.70 | 101.70 | 100.41 | 100.59 | 22,277 | -0.71(-0.70%) |
Nov 12, 2021 | 101.07 | 101.29 | 100.85 | 101.29 | 1,190 | +0.97(+0.97%) |
Nov 11, 2021 | 99.47 | 100.69 | 99.47 | 100.32 | 1,042 | +1.03(+1.04%) |
Nov 10, 2021 | 100.68 | 99.30 | 27,522 | -1.34(-1.33%) | ||
Nov 09, 2021 | 100.18 | 101.01 | 99.79 | 100.64 | 3,903 | +0.49(+0.49%) |
Nov 08, 2021 | 100.73 | 100.95 | 100.14 | 100.14 | 1,807 | -0.81(-0.81%) |
Nov 05, 2021 | 101.84 | 101.84 | 100.84 | 100.96 | 5,663 | +0.14(+0.14%) |
Nov 04, 2021 | 101.17 | 101.79 | 100.55 | 100.81 | 2,311 | +0.02(+0.02%) |
Nov 03, 2021 | 98.88 | 100.99 | 98.88 | 100.79 | 2,978 | +2.04(+2.06%) |
Nov 02, 2021 | 97.70 | 98.90 | 97.70 | 98.76 | 2,571 | +2.16(+2.23%) |