Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 87.53 | 90.77 | 90.73 | 21,484 | +2.73(+3.10%) | |
Jan 28, 2022 | 86.22 | 87.95 | 85.21 | 88.00 | 28,306 | +1.55(+1.79%) |
Jan 27, 2022 | 87.88 | 88.83 | 85.95 | 86.45 | 130,859 | -0.26(-0.30%) |
Jan 26, 2022 | 88.52 | 89.09 | 86.25 | 86.70 | 55,413 | -0.35(-0.40%) |
Jan 25, 2022 | 87.04 | 88.34 | 85.25 | 87.06 | 1,669,764 | -1.32(-1.50%) |
Jan 24, 2022 | 86.49 | 88.43 | 84.04 | 88.38 | 62,181 | +0.27(+0.30%) |
Jan 21, 2022 | 89.94 | 90.05 | 88.11 | 88.11 | 76,208 | -2.37(-2.62%) |
Jan 20, 2022 | 92.01 | 93.37 | 90.34 | 90.48 | 54,799 | -0.82(-0.90%) |
Jan 19, 2022 | 93.68 | 93.68 | 91.27 | 91.30 | 104,905 | -1.61(-1.73%) |
Jan 18, 2022 | 94.91 | 94.91 | 92.49 | 92.91 | 134,652 | -2.76(-2.88%) |
Jan 14, 2022 | 95.67 | 0 | -1.18(-1.22%) | |||
Jan 13, 2022 | 98.74 | 98.84 | 96.52 | 96.85 | 36,533 | -1.40(-1.42%) |
Jan 12, 2022 | 99.42 | 99.73 | 97.99 | 98.25 | 30,744 | -0.69(-0.70%) |
Jan 11, 2022 | 97.38 | 99.11 | 96.96 | 98.94 | 56,355 | +1.92(+1.97%) |
Jan 10, 2022 | 97.52 | 97.52 | 95.55 | 97.02 | 55,728 | -0.56(-0.58%) |
Jan 07, 2022 | 97.67 | 97.75 | 96.88 | 97.59 | 30,134 | +0.14(+0.15%) |
Jan 06, 2022 | 97.22 | 97.74 | 96.11 | 97.45 | 29,501 | +0.94(+0.98%) |
Jan 05, 2022 | 99.91 | 99.91 | 96.50 | 96.50 | 35,385 | -3.03(-3.05%) |
Jan 04, 2022 | 99.06 | 99.90 | 99.06 | 99.54 | 22,517 | +1.11(+1.13%) |
Jan 03, 2022 | 99.08 | 99.55 | 98.18 | 98.42 | 33,516 | -0.24(-0.24%) |
Dec 31, 2021 | 98.88 | 99.21 | 98.68 | 98.66 | 11,380 | -0.19(-0.19%) |
Dec 30, 2021 | 99.70 | 99.81 | 98.85 | 98.85 | 76,255 | -0.25(-0.25%) |
Dec 29, 2021 | 99.71 | 100.06 | 99.05 | 99.10 | 33,873 | -0.69(-0.69%) |
Dec 28, 2021 | 100.22 | 100.72 | 99.75 | 99.79 | 73,182 | -0.43(-0.42%) |
Dec 27, 2021 | 99.17 | 100.22 | 99.03 | 100.22 | 38,595 | +1.51(+1.53%) |
Dec 23, 2021 | 97.92 | 98.99 | 97.92 | 98.70 | 33,303 | +1.42(+1.46%) |
Dec 22, 2021 | 96.27 | 97.28 | 96.02 | 97.28 | 24,080 | +1.34(+1.40%) |
Dec 21, 2021 | 94.93 | 96.14 | 94.93 | 95.94 | 81,212 | +2.26(+2.41%) |
Dec 20, 2021 | 94.70 | 94.70 | 92.50 | 93.69 | 85,634 | -2.40(-2.49%) |
Dec 17, 2021 | 96.98 | 97.00 | 95.47 | 96.08 | 19,638 | -0.93(-0.96%) |
Dec 16, 2021 | 98.14 | 98.33 | 96.43 | 97.01 | 65,123 | -0.08(-0.08%) |
Dec 15, 2021 | 96.64 | 97.28 | 95.43 | 97.09 | 22,272 | +0.81(+0.84%) |
Dec 14, 2021 | 95.67 | 96.78 | 95.27 | 96.28 | 1,793,871 | +0.20(+0.20%) |
Dec 13, 2021 | 97.05 | 97.05 | 96.04 | 96.08 | 24,712 | -1.35(-1.39%) |
Dec 10, 2021 | 98.58 | 98.58 | 96.83 | 97.43 | 28,720 | -0.20(-0.20%) |
Dec 09, 2021 | 98.73 | 98.73 | 97.63 | 97.63 | 13,117 | -1.51(-1.53%) |
Dec 08, 2021 | 99.25 | 99.36 | 98.73 | 99.14 | 16,943 | -0.06(-0.06%) |
Dec 07, 2021 | 98.39 | 99.78 | 98.36 | 99.20 | 28,159 | +2.30(+2.37%) |
Dec 06, 2021 | 97.05 | 97.62 | 96.12 | 96.90 | 33,981 | +0.85(+0.89%) |
Dec 03, 2021 | 98.81 | 98.81 | 95.26 | 96.05 | 24,484 | -2.05(-2.09%) |
Dec 02, 2021 | 95.87 | 98.60 | 95.87 | 98.10 | 41,069 | +2.47(+2.58%) |
Dec 01, 2021 | 98.40 | 99.29 | 95.63 | 95.63 | 60,025 | -1.05(-1.09%) |
Nov 30, 2021 | 98.58 | 99.60 | 96.68 | 96.68 | 70,345 | -3.01(-3.02%) |
Nov 29, 2021 | 100.42 | 100.42 | 98.84 | 99.69 | 18,081 | +1.10(+1.11%) |
Nov 26, 2021 | 99.86 | 99.86 | 97.96 | 98.59 | 38,355 | -3.37(-3.30%) |
Nov 24, 2021 | 101.37 | 102.22 | 101.37 | 101.96 | 19,373 | -0.09(-0.08%) |
Nov 23, 2021 | 101.95 | 102.17 | 100.54 | 102.05 | 49,729 | +0.71(+0.70%) |
Nov 22, 2021 | 102.59 | 102.90 | 101.34 | 101.34 | 18,471 | -0.28(-0.28%) |
Nov 19, 2021 | 101.63 | 102.25 | 101.45 | 101.62 | 19,871 | -0.66(-0.64%) |
Nov 18, 2021 | 103.15 | 102.49 | 102.28 | 102.28 | 17,448 | -0.45(-0.44%) |
Nov 17, 2021 | 103.84 | 103.84 | 102.44 | 102.73 | 71,721 | -1.20(-1.15%) |
Nov 16, 2021 | 103.75 | 104.37 | 103.29 | 103.93 | 27,134 | -0.12(-0.12%) |
Nov 15, 2021 | 104.44 | 104.52 | 103.96 | 104.05 | 25,124 | +0.09(+0.09%) |
Nov 12, 2021 | 103.73 | 104.02 | 103.34 | 103.96 | 10,633 | +0.71(+0.68%) |
Nov 11, 2021 | 102.56 | 103.44 | 102.56 | 103.25 | 10,015 | +1.08(+1.05%) |
Nov 10, 2021 | 102.91 | 102.18 | 21,973 | -1.28(-1.23%) | ||
Nov 09, 2021 | 103.65 | 103.77 | 102.89 | 103.45 | 49,092 | -0.21(-0.20%) |
Nov 08, 2021 | 104.47 | 104.47 | 103.58 | 103.66 | 34,946 | -0.01(-0.01%) |
Nov 05, 2021 | 104.46 | 104.69 | 103.44 | 103.67 | 29,259 | +0.24(+0.23%) |
Nov 04, 2021 | 104.44 | 104.44 | 102.96 | 103.44 | 43,853 | -0.64(-0.62%) |
Nov 03, 2021 | 102.87 | 104.22 | 102.79 | 104.08 | 30,813 | +1.14(+1.11%) |
Nov 02, 2021 | 102.61 | 102.98 | 102.39 | 102.93 | 28,565 | +0.62(+0.61%) |