Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.94 | 93.04 | 92.94 | 1,140,940 | +0.63(+0.68%) | |
Jan 28, 2022 | 90.64 | 92.80 | 90.42 | 92.31 | 971,874 | +1.50(+1.66%) |
Jan 27, 2022 | 91.55 | 93.67 | 90.54 | 90.81 | 1,268,454 | +0.28(+0.31%) |
Jan 26, 2022 | 89.32 | 92.36 | 89.23 | 90.53 | 1,128,744 | +1.50(+1.69%) |
Jan 25, 2022 | 87.43 | 89.32 | 85.01 | 89.02 | 1,364,167 | +0.94(+1.07%) |
Jan 24, 2022 | 86.32 | 88.47 | 84.26 | 88.08 | 1,844,280 | -0.60(-0.68%) |
Jan 21, 2022 | 88.24 | 89.77 | 86.66 | 88.69 | 1,282,246 | -0.40(-0.45%) |
Jan 20, 2022 | 90.99 | 92.08 | 88.87 | 89.09 | 1,284,369 | -1.88(-2.07%) |
Jan 19, 2022 | 92.36 | 92.40 | 90.58 | 90.97 | 866,681 | -1.25(-1.36%) |
Jan 18, 2022 | 92.07 | 92.49 | 91.02 | 92.22 | 779,978 | -0.58(-0.63%) |
Jan 14, 2022 | 92.80 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 93.32 | 93.95 | 92.47 | 92.87 | 620,867 | +0.20(+0.21%) |
Jan 12, 2022 | 92.14 | 93.66 | 91.47 | 92.67 | 1,329,770 | +0.76(+0.83%) |
Jan 11, 2022 | 90.41 | 91.92 | 89.66 | 91.91 | 1,232,580 | +1.55(+1.72%) |
Jan 10, 2022 | 91.20 | 92.02 | 89.23 | 90.36 | 1,040,580 | -0.86(-0.94%) |
Jan 07, 2022 | 90.10 | 91.48 | 89.03 | 91.21 | 848,152 | +0.85(+0.94%) |
Jan 06, 2022 | 89.31 | 90.78 | 88.35 | 90.37 | 1,133,014 | +2.02(+2.29%) |
Jan 05, 2022 | 89.18 | 89.85 | 88.23 | 88.35 | 1,037,171 | -0.53(-0.59%) |
Jan 04, 2022 | 89.32 | 89.91 | 88.65 | 88.87 | 1,067,823 | +0.77(+0.88%) |
Jan 03, 2022 | 87.92 | 88.69 | 87.07 | 88.10 | 614,593 | +0.33(+0.37%) |
Dec 31, 2021 | 86.18 | 88.25 | 86.04 | 87.77 | 511,231 | +1.22(+1.41%) |
Dec 30, 2021 | 86.97 | 87.65 | 86.35 | 86.55 | 437,517 | -0.14(-0.16%) |
Dec 29, 2021 | 86.31 | 86.91 | 85.95 | 86.69 | 513,180 | +0.45(+0.52%) |
Dec 28, 2021 | 85.40 | 86.27 | 85.13 | 86.24 | 484,970 | +0.63(+0.74%) |
Dec 27, 2021 | 84.87 | 85.83 | 84.20 | 85.61 | 390,105 | +0.85(+1.00%) |
Dec 23, 2021 | 83.68 | 84.99 | 83.49 | 84.77 | 511,869 | +1.09(+1.30%) |
Dec 22, 2021 | 82.78 | 83.67 | 82.64 | 83.67 | 998,489 | +0.69(+0.83%) |
Dec 21, 2021 | 81.84 | 83.59 | 81.58 | 82.99 | 1,079,578 | +2.30(+2.85%) |
Dec 20, 2021 | 81.61 | 82.14 | 79.09 | 80.68 | 870,530 | -2.12(-2.57%) |
Dec 17, 2021 | 82.97 | 83.50 | 81.93 | 82.81 | 1,189,222 | -0.18(-0.22%) |
Dec 16, 2021 | 83.35 | 83.94 | 82.73 | 82.99 | 861,527 | +0.46(+0.56%) |
Dec 15, 2021 | 81.75 | 82.79 | 80.78 | 82.53 | 650,018 | +0.66(+0.80%) |
Dec 14, 2021 | 82.63 | 83.52 | 81.82 | 81.87 | 776,243 | -0.73(-0.89%) |
Dec 13, 2021 | 81.60 | 83.13 | 81.34 | 82.60 | 1,023,884 | +0.89(+1.09%) |
Dec 10, 2021 | 81.09 | 81.82 | 80.65 | 81.71 | 1,001,940 | +1.34(+1.67%) |
Dec 09, 2021 | 81.69 | 81.69 | 79.78 | 80.37 | 994,397 | -1.45(-1.77%) |
Dec 08, 2021 | 82.48 | 83.43 | 81.75 | 81.81 | 670,250 | -0.71(-0.87%) |
Dec 07, 2021 | 82.20 | 83.35 | 81.45 | 82.53 | 790,643 | +1.15(+1.41%) |
Dec 06, 2021 | 82.47 | 83.10 | 81.11 | 81.38 | 1,110,106 | -0.06(-0.07%) |
Dec 03, 2021 | 81.60 | 82.99 | 80.89 | 81.44 | 1,586,525 | +0.54(+0.66%) |
Dec 02, 2021 | 79.92 | 81.82 | 79.33 | 80.90 | 1,411,983 | +1.47(+1.85%) |
Dec 01, 2021 | 83.02 | 83.61 | 79.40 | 79.43 | 1,087,707 | -1.96(-2.40%) |
Nov 30, 2021 | 84.52 | 84.52 | 80.85 | 81.39 | 2,371,563 | -3.77(-4.43%) |
Nov 29, 2021 | 86.26 | 86.49 | 84.50 | 85.16 | 1,004,224 | +0.09(+0.11%) |
Nov 26, 2021 | 85.40 | 85.50 | 84.04 | 85.07 | 959,814 | -2.22(-2.54%) |
Nov 24, 2021 | 88.59 | 88.76 | 87.05 | 87.28 | 895,124 | -1.37(-1.55%) |
Nov 23, 2021 | 88.43 | 89.16 | 87.95 | 88.66 | 681,645 | +0.08(+0.10%) |
Nov 22, 2021 | 88.71 | 89.77 | 88.04 | 88.57 | 1,035,333 | +0.09(+0.11%) |
Nov 19, 2021 | 89.47 | 90.33 | 88.22 | 88.48 | 934,140 | -1.80(-1.99%) |
Nov 18, 2021 | 89.41 | 90.27 | 89.95 | 90.27 | 902,388 | +0.37(+0.41%) |
Nov 17, 2021 | 89.09 | 90.06 | 88.14 | 89.91 | 1,353,590 | +0.40(+0.45%) |
Nov 16, 2021 | 89.90 | 90.69 | 89.10 | 89.51 | 1,166,780 | -0.39(-0.44%) |
Nov 15, 2021 | 89.17 | 89.97 | 88.60 | 89.90 | 1,045,339 | +0.95(+1.07%) |
Nov 12, 2021 | 87.89 | 89.12 | 87.42 | 88.95 | 1,049,826 | +1.09(+1.25%) |
Nov 11, 2021 | 86.52 | 88.18 | 86.13 | 87.85 | 885,896 | +1.55(+1.80%) |
Nov 10, 2021 | 86.61 | 86.30 | 1,151,174 | -0.55(-0.64%) | ||
Nov 09, 2021 | 86.49 | 87.61 | 85.62 | 86.85 | 823,364 | +0.37(+0.43%) |
Nov 08, 2021 | 87.30 | 87.97 | 86.34 | 86.48 | 588,908 | -0.40(-0.46%) |
Nov 05, 2021 | 86.96 | 87.14 | 85.97 | 86.88 | 948,766 | +0.33(+0.38%) |
Nov 04, 2021 | 85.74 | 86.77 | 85.59 | 86.55 | 1,025,482 | +1.04(+1.21%) |
Nov 03, 2021 | 84.64 | 85.68 | 83.30 | 85.52 | 1,552,760 | +0.31(+0.36%) |
Nov 02, 2021 | 85.80 | 86.01 | 84.50 | 85.21 | 973,323 | -0.93(-1.07%) |