Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 93.69 | 95.63 | 95.60 | 216,985 | +1.87(+1.99%) | |
Jan 28, 2022 | 91.69 | 93.74 | 90.63 | 93.74 | 232,489 | +2.28(+2.49%) |
Jan 27, 2022 | 93.25 | 93.74 | 91.19 | 91.46 | 532,653 | -0.77(-0.84%) |
Jan 26, 2022 | 94.04 | 94.59 | 91.59 | 92.23 | 526,387 | -0.55(-0.59%) |
Jan 25, 2022 | 92.82 | 93.73 | 91.39 | 92.79 | 291,583 | -1.26(-1.34%) |
Jan 24, 2022 | 92.18 | 94.16 | 90.06 | 94.04 | 331,040 | +0.49(+0.53%) |
Jan 21, 2022 | 94.84 | 95.59 | 93.50 | 93.55 | 711,149 | -1.49(-1.57%) |
Jan 20, 2022 | 96.67 | 97.76 | 94.96 | 95.04 | 352,394 | -1.23(-1.28%) |
Jan 19, 2022 | 97.65 | 98.13 | 96.18 | 96.27 | 251,390 | -1.02(-1.05%) |
Jan 18, 2022 | 98.07 | 98.07 | 97.12 | 97.29 | 248,802 | -1.78(-1.80%) |
Jan 14, 2022 | 99.07 | 0 | -0.19(-0.20%) | |||
Jan 13, 2022 | 101.08 | 101.24 | 99.05 | 99.26 | 242,756 | -1.57(-1.56%) |
Jan 12, 2022 | 101.00 | 101.31 | 100.38 | 100.83 | 201,013 | +0.41(+0.41%) |
Jan 11, 2022 | 99.58 | 100.48 | 98.83 | 100.43 | 304,409 | +0.84(+0.85%) |
Jan 10, 2022 | 99.06 | 99.67 | 97.68 | 99.58 | 1,241,865 | -0.28(-0.28%) |
Jan 07, 2022 | 100.63 | 100.79 | 99.59 | 99.86 | 2,552,063 | -0.75(-0.74%) |
Jan 06, 2022 | 100.59 | 101.14 | 100.11 | 100.61 | 748,995 | -0.01(-0.01%) |
Jan 05, 2022 | 102.81 | 102.83 | 100.52 | 100.62 | 283,411 | -2.16(-2.10%) |
Jan 04, 2022 | 103.25 | 103.42 | 102.34 | 102.78 | 396,509 | -0.20(-0.20%) |
Jan 03, 2022 | 103.20 | 103.41 | 102.26 | 102.98 | 214,022 | +0.10(+0.09%) |
Dec 31, 2021 | 102.96 | 103.25 | 102.81 | 102.89 | 143,936 | -0.16(-0.15%) |
Dec 30, 2021 | 103.41 | 103.59 | 102.95 | 103.04 | 136,621 | -0.25(-0.24%) |
Dec 29, 2021 | 103.12 | 103.50 | 102.96 | 103.29 | 264,666 | +0.25(+0.24%) |
Dec 28, 2021 | 103.34 | 103.41 | 102.89 | 103.04 | 154,357 | -0.16(-0.15%) |
Dec 27, 2021 | 101.97 | 103.20 | 101.79 | 103.20 | 241,544 | +1.57(+1.54%) |
Dec 23, 2021 | 101.15 | 101.92 | 101.02 | 101.63 | 123,812 | +0.68(+0.67%) |
Dec 22, 2021 | 99.91 | 100.95 | 99.81 | 100.95 | 236,049 | +1.08(+1.09%) |
Dec 21, 2021 | 98.94 | 99.88 | 98.42 | 99.86 | 216,488 | +1.69(+1.73%) |
Dec 20, 2021 | 98.27 | 98.27 | 97.30 | 98.17 | 199,888 | -1.19(-1.20%) |
Dec 17, 2021 | 99.85 | 100.45 | 99.12 | 99.36 | 165,237 | -0.98(-0.97%) |
Dec 16, 2021 | 101.81 | 101.87 | 99.89 | 100.34 | 189,330 | -0.96(-0.95%) |
Dec 15, 2021 | 99.85 | 101.33 | 99.27 | 101.30 | 395,890 | +1.66(+1.66%) |
Dec 14, 2021 | 100.06 | 100.30 | 98.97 | 99.64 | 158,835 | -0.99(-0.98%) |
Dec 13, 2021 | 101.59 | 101.59 | 100.62 | 100.63 | 206,733 | -0.96(-0.95%) |
Dec 10, 2021 | 101.43 | 101.61 | 100.80 | 101.59 | 201,914 | +0.79(+0.78%) |
Dec 09, 2021 | 101.52 | 101.59 | 100.74 | 100.80 | 99,064 | -0.97(-0.95%) |
Dec 08, 2021 | 101.57 | 101.80 | 101.19 | 101.77 | 212,411 | +0.30(+0.29%) |
Dec 07, 2021 | 100.48 | 101.55 | 100.28 | 101.47 | 180,083 | +2.37(+2.39%) |
Dec 06, 2021 | 98.62 | 99.54 | 98.11 | 99.10 | 233,794 | +0.99(+1.01%) |
Dec 03, 2021 | 99.24 | 99.57 | 97.17 | 98.11 | 263,468 | -0.87(-0.88%) |
Dec 02, 2021 | 97.45 | 99.37 | 97.16 | 98.97 | 180,604 | +1.69(+1.74%) |
Dec 01, 2021 | 99.54 | 100.30 | 97.26 | 97.28 | 276,943 | -1.04(-1.06%) |
Nov 30, 2021 | 100.08 | 100.42 | 98.26 | 98.33 | 186,325 | -2.28(-2.26%) |
Nov 29, 2021 | 100.24 | 100.93 | 99.78 | 100.61 | 120,304 | +1.56(+1.58%) |
Nov 26, 2021 | 99.87 | 100.37 | 98.94 | 99.04 | 125,095 | -2.30(-2.27%) |
Nov 24, 2021 | 100.88 | 101.39 | 100.38 | 101.34 | 120,446 | +0.10(+0.09%) |
Nov 23, 2021 | 101.08 | 101.48 | 100.36 | 101.24 | 258,760 | -0.18(-0.18%) |
Nov 22, 2021 | 102.26 | 102.78 | 101.38 | 101.43 | 100,206 | -0.41(-0.41%) |
Nov 19, 2021 | 101.88 | 102.21 | 101.65 | 101.84 | 177,144 | +0.09(+0.08%) |
Nov 18, 2021 | 101.98 | 101.78 | 101.17 | 101.76 | 142,083 | +0.17(+0.16%) |
Nov 17, 2021 | 101.92 | 101.92 | 101.42 | 101.59 | 158,990 | -0.43(-0.42%) |
Nov 16, 2021 | 101.43 | 102.27 | 101.23 | 102.02 | 166,945 | +0.73(+0.72%) |
Nov 15, 2021 | 101.66 | 101.66 | 101.11 | 101.28 | 100,821 | -0.16(-0.15%) |
Nov 12, 2021 | 100.87 | 101.54 | 100.64 | 101.44 | 1,403,304 | +0.82(+0.82%) |
Nov 11, 2021 | 100.99 | 101.15 | 100.53 | 100.62 | 163,413 | +0.06(+0.06%) |
Nov 10, 2021 | 101.03 | 100.56 | 1,906,254 | -0.90(-0.89%) | ||
Nov 09, 2021 | 101.82 | 101.87 | 101.11 | 101.46 | 127,195 | -0.22(-0.22%) |
Nov 08, 2021 | 101.71 | 101.79 | 101.38 | 101.68 | 134,776 | +0.23(+0.23%) |
Nov 05, 2021 | 101.93 | 102.06 | 101.14 | 101.45 | 197,623 | +0.08(+0.08%) |
Nov 04, 2021 | 100.91 | 101.37 | 100.66 | 101.37 | 249,079 | +0.69(+0.69%) |
Nov 03, 2021 | 100.21 | 100.73 | 99.84 | 100.67 | 202,782 | +0.46(+0.46%) |
Nov 02, 2021 | 100.06 | 100.25 | 99.66 | 100.21 | 196,199 | +0.28(+0.28%) |