Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 96.08 | 94.53 | 95.19 | 150,699 | -1.90(-1.96%) | |
Jan 28, 2022 | 98.21 | 98.74 | 93.56 | 97.10 | 184,963 | +0.42(+0.43%) |
Jan 27, 2022 | 100.19 | 100.19 | 95.77 | 96.68 | 172,688 | +2.75(+2.93%) |
Jan 26, 2022 | 94.89 | 97.19 | 93.58 | 93.93 | 225,954 | +0.00(+0.00%) |
Jan 25, 2022 | 95.23 | 95.50 | 91.69 | 93.93 | 109,275 | -3.32(-3.42%) |
Jan 24, 2022 | 92.90 | 97.84 | 92.13 | 97.25 | 203,569 | +2.77(+2.93%) |
Jan 21, 2022 | 93.52 | 96.67 | 93.17 | 94.48 | 125,863 | +0.77(+0.82%) |
Jan 20, 2022 | 94.83 | 96.69 | 93.64 | 93.72 | 87,162 | -0.77(-0.81%) |
Jan 19, 2022 | 95.87 | 96.17 | 93.88 | 94.48 | 93,117 | -0.51(-0.53%) |
Jan 18, 2022 | 97.53 | 97.60 | 94.48 | 94.99 | 104,304 | -3.59(-3.64%) |
Jan 14, 2022 | 98.57 | 0 | +0.57(+0.58%) | |||
Jan 13, 2022 | 97.27 | 99.62 | 97.27 | 98.00 | 75,842 | +0.69(+0.71%) |
Jan 12, 2022 | 97.91 | 99.24 | 97.03 | 97.31 | 88,995 | +0.18(+0.19%) |
Jan 11, 2022 | 97.43 | 97.80 | 95.33 | 97.13 | 81,555 | -0.49(-0.50%) |
Jan 10, 2022 | 97.57 | 97.79 | 96.00 | 97.61 | 62,392 | -0.82(-0.83%) |
Jan 07, 2022 | 99.80 | 100.51 | 98.33 | 98.43 | 64,081 | -1.70(-1.70%) |
Jan 06, 2022 | 99.25 | 100.62 | 98.82 | 100.13 | 103,179 | +1.18(+1.19%) |
Jan 05, 2022 | 100.85 | 101.55 | 98.89 | 98.95 | 105,857 | -2.09(-2.07%) |
Jan 04, 2022 | 99.88 | 102.26 | 99.88 | 101.04 | 98,842 | +1.39(+1.39%) |
Jan 03, 2022 | 100.20 | 101.92 | 98.87 | 99.65 | 92,486 | -0.13(-0.13%) |
Dec 31, 2021 | 98.83 | 100.44 | 98.63 | 99.78 | 56,749 | +0.60(+0.61%) |
Dec 30, 2021 | 101.40 | 102.03 | 99.12 | 99.18 | 66,509 | -2.07(-2.04%) |
Dec 29, 2021 | 100.87 | 102.12 | 100.66 | 101.25 | 61,907 | +0.79(+0.78%) |
Dec 28, 2021 | 99.82 | 101.51 | 99.82 | 100.46 | 59,433 | -0.11(-0.11%) |
Dec 27, 2021 | 98.90 | 100.73 | 98.28 | 100.56 | 69,524 | +1.88(+1.91%) |
Dec 23, 2021 | 98.50 | 99.53 | 96.73 | 98.68 | 59,362 | +1.05(+1.07%) |
Dec 22, 2021 | 96.67 | 98.12 | 96.67 | 97.63 | 92,257 | +0.23(+0.24%) |
Dec 21, 2021 | 95.18 | 97.53 | 95.18 | 97.40 | 116,593 | +3.11(+3.30%) |
Dec 20, 2021 | 95.53 | 95.53 | 92.52 | 94.29 | 127,939 | -2.99(-3.08%) |
Dec 17, 2021 | 98.09 | 100.26 | 96.48 | 97.28 | 526,819 | -1.12(-1.14%) |
Dec 16, 2021 | 100.76 | 101.28 | 97.80 | 98.40 | 111,574 | -1.59(-1.59%) |
Dec 15, 2021 | 97.13 | 100.46 | 96.04 | 99.99 | 164,185 | +2.67(+2.75%) |
Dec 14, 2021 | 98.21 | 99.69 | 97.15 | 97.32 | 215,285 | -1.29(-1.31%) |
Dec 13, 2021 | 99.13 | 99.60 | 98.12 | 98.61 | 91,710 | -1.17(-1.17%) |
Dec 10, 2021 | 100.31 | 100.61 | 98.73 | 99.78 | 98,139 | +0.21(+0.21%) |
Dec 09, 2021 | 99.23 | 100.97 | 99.23 | 99.56 | 83,562 | -0.73(-0.73%) |
Dec 08, 2021 | 100.72 | 101.40 | 100.23 | 100.29 | 88,611 | -0.08(-0.08%) |
Dec 07, 2021 | 100.02 | 102.03 | 100.02 | 100.37 | 94,031 | +1.42(+1.43%) |
Dec 06, 2021 | 97.24 | 99.61 | 97.24 | 98.95 | 106,255 | +3.72(+3.91%) |
Dec 03, 2021 | 96.14 | 97.14 | 94.39 | 95.23 | 100,966 | -0.28(-0.29%) |
Dec 02, 2021 | 91.38 | 96.06 | 91.38 | 95.51 | 106,173 | +4.61(+5.08%) |
Dec 01, 2021 | 95.02 | 95.68 | 90.83 | 90.90 | 125,883 | -1.44(-1.56%) |
Nov 30, 2021 | 94.64 | 94.70 | 91.66 | 92.34 | 128,662 | -3.25(-3.40%) |
Nov 29, 2021 | 99.33 | 99.33 | 95.31 | 95.59 | 130,251 | -2.01(-2.06%) |
Nov 26, 2021 | 98.97 | 101.30 | 96.67 | 97.60 | 102,617 | -4.61(-4.51%) |
Nov 24, 2021 | 102.63 | 103.31 | 102.17 | 102.22 | 63,948 | -1.17(-1.13%) |
Nov 23, 2021 | 102.42 | 104.04 | 101.92 | 103.38 | 112,369 | +0.93(+0.91%) |
Nov 22, 2021 | 103.95 | 106.74 | 102.17 | 102.45 | 242,539 | -0.58(-0.57%) |
Nov 19, 2021 | 102.58 | 103.65 | 102.41 | 103.03 | 226,123 | -0.04(-0.04%) |
Nov 18, 2021 | 102.55 | 103.23 | 101.26 | 103.07 | 151,040 | +0.86(+0.85%) |
Nov 17, 2021 | 101.66 | 102.47 | 100.47 | 102.21 | 133,989 | +0.29(+0.29%) |
Nov 16, 2021 | 101.29 | 103.06 | 100.55 | 101.92 | 130,850 | +0.33(+0.32%) |
Nov 15, 2021 | 102.42 | 102.42 | 100.53 | 101.58 | 103,493 | -0.95(-0.93%) |
Nov 12, 2021 | 101.26 | 102.81 | 100.59 | 102.54 | 134,781 | +1.32(+1.31%) |
Nov 11, 2021 | 100.47 | 101.68 | 99.35 | 101.22 | 85,214 | +0.65(+0.64%) |
Nov 10, 2021 | 100.24 | 100.57 | 83,528 | +0.16(+0.16%) | ||
Nov 09, 2021 | 99.80 | 100.75 | 99.30 | 100.40 | 84,075 | +0.47(+0.48%) |
Nov 08, 2021 | 101.10 | 101.10 | 99.06 | 99.93 | 80,294 | +0.03(+0.03%) |
Nov 05, 2021 | 97.01 | 100.17 | 96.79 | 99.90 | 114,779 | +4.33(+4.53%) |
Nov 04, 2021 | 95.73 | 96.77 | 94.91 | 95.57 | 110,337 | +0.29(+0.31%) |
Nov 03, 2021 | 92.94 | 95.96 | 92.83 | 95.28 | 134,417 | +1.67(+1.78%) |
Nov 02, 2021 | 94.19 | 94.50 | 93.06 | 93.61 | 130,025 | -0.38(-0.40%) |