Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 102.70 | 104.51 | 104.33 | 943,557 | +1.77(+1.72%) | |
Jan 28, 2022 | 101.94 | 102.69 | 100.11 | 102.56 | 642,396 | +0.39(+0.38%) |
Jan 27, 2022 | 102.88 | 104.57 | 101.08 | 102.17 | 745,849 | +0.70(+0.69%) |
Jan 26, 2022 | 102.48 | 104.08 | 100.97 | 101.48 | 480,965 | -0.25(-0.25%) |
Jan 25, 2022 | 99.78 | 102.49 | 97.90 | 101.73 | 666,846 | +0.21(+0.20%) |
Jan 24, 2022 | 101.14 | 101.74 | 98.45 | 101.52 | 975,813 | -1.37(-1.33%) |
Jan 21, 2022 | 103.04 | 105.30 | 102.28 | 102.89 | 920,443 | -0.42(-0.40%) |
Jan 20, 2022 | 105.38 | 106.21 | 103.09 | 103.31 | 654,930 | -1.66(-1.58%) |
Jan 19, 2022 | 105.22 | 106.39 | 104.47 | 104.97 | 521,360 | +0.32(+0.31%) |
Jan 18, 2022 | 106.95 | 107.12 | 104.07 | 104.65 | 943,587 | -3.20(-2.97%) |
Jan 14, 2022 | 107.86 | 0 | +0.58(+0.54%) | |||
Jan 13, 2022 | 105.30 | 108.24 | 105.02 | 107.28 | 992,841 | +2.13(+2.02%) |
Jan 12, 2022 | 105.14 | 105.88 | 104.08 | 105.15 | 599,028 | +1.75(+1.69%) |
Jan 11, 2022 | 102.44 | 103.55 | 101.60 | 103.40 | 558,779 | +1.88(+1.85%) |
Jan 10, 2022 | 101.91 | 101.91 | 100.30 | 101.52 | 669,190 | -0.77(-0.75%) |
Jan 07, 2022 | 102.24 | 102.61 | 101.33 | 102.29 | 707,885 | +0.29(+0.29%) |
Jan 06, 2022 | 104.06 | 104.32 | 101.99 | 102.00 | 757,611 | -1.04(-1.01%) |
Jan 05, 2022 | 105.75 | 106.17 | 102.90 | 103.04 | 815,366 | -2.09(-1.99%) |
Jan 04, 2022 | 103.61 | 105.76 | 103.61 | 105.12 | 982,532 | +1.00(+0.96%) |
Jan 03, 2022 | 104.51 | 105.47 | 104.03 | 104.12 | 713,634 | +0.25(+0.24%) |
Dec 31, 2021 | 103.46 | 104.30 | 103.15 | 103.88 | 477,731 | +0.47(+0.46%) |
Dec 30, 2021 | 103.06 | 103.98 | 102.54 | 103.40 | 446,907 | +0.49(+0.48%) |
Dec 29, 2021 | 103.03 | 103.48 | 102.64 | 102.91 | 360,815 | -0.16(-0.16%) |
Dec 28, 2021 | 102.28 | 103.48 | 102.27 | 103.07 | 550,374 | +0.58(+0.57%) |
Dec 27, 2021 | 102.60 | 102.98 | 101.53 | 102.49 | 544,464 | -0.16(-0.16%) |
Dec 23, 2021 | 101.37 | 103.18 | 101.19 | 102.65 | 776,341 | +1.52(+1.51%) |
Dec 22, 2021 | 99.24 | 101.35 | 99.01 | 101.12 | 751,629 | +1.62(+1.63%) |
Dec 21, 2021 | 97.09 | 99.86 | 96.84 | 99.51 | 980,857 | +3.33(+3.46%) |
Dec 20, 2021 | 96.77 | 97.39 | 94.49 | 96.18 | 1,008,149 | -1.64(-1.67%) |
Dec 17, 2021 | 98.59 | 99.00 | 97.33 | 97.81 | 3,173,376 | -0.93(-0.94%) |
Dec 16, 2021 | 99.39 | 100.86 | 98.49 | 98.75 | 1,131,802 | -0.69(-0.69%) |
Dec 15, 2021 | 98.24 | 99.69 | 97.38 | 99.43 | 1,127,371 | +1.03(+1.04%) |
Dec 14, 2021 | 98.75 | 100.06 | 98.24 | 98.41 | 1,129,436 | -0.40(-0.40%) |
Dec 13, 2021 | 101.30 | 101.47 | 98.67 | 98.80 | 1,029,078 | -2.95(-2.90%) |
Dec 10, 2021 | 102.27 | 102.90 | 100.85 | 101.76 | 620,865 | +0.69(+0.68%) |
Dec 09, 2021 | 101.54 | 102.45 | 100.96 | 101.07 | 658,674 | -1.25(-1.22%) |
Dec 08, 2021 | 100.96 | 102.84 | 100.68 | 102.32 | 905,776 | +1.57(+1.56%) |
Dec 07, 2021 | 100.21 | 101.80 | 99.62 | 100.75 | 823,323 | +1.45(+1.46%) |
Dec 06, 2021 | 98.94 | 100.25 | 98.25 | 99.30 | 692,235 | +1.76(+1.80%) |
Dec 03, 2021 | 97.87 | 100.33 | 96.80 | 97.54 | 1,044,224 | +0.15(+0.15%) |
Dec 02, 2021 | 94.86 | 98.11 | 94.54 | 97.39 | 915,757 | +3.16(+3.35%) |
Dec 01, 2021 | 96.52 | 98.15 | 94.20 | 94.23 | 838,538 | -0.02(-0.02%) |
Nov 30, 2021 | 96.47 | 97.32 | 93.30 | 94.25 | 1,283,659 | -3.15(-3.24%) |
Nov 29, 2021 | 98.99 | 99.08 | 96.43 | 97.40 | 1,110,205 | +0.85(+0.88%) |
Nov 26, 2021 | 95.59 | 96.67 | 94.78 | 96.55 | 418,341 | -1.39(-1.42%) |
Nov 24, 2021 | 98.00 | 98.59 | 97.11 | 97.95 | 485,217 | -0.74(-0.75%) |
Nov 23, 2021 | 98.15 | 98.85 | 96.76 | 98.69 | 670,243 | +0.68(+0.69%) |
Nov 22, 2021 | 98.18 | 99.69 | 97.88 | 98.01 | 603,772 | +0.13(+0.13%) |
Nov 19, 2021 | 98.40 | 99.23 | 97.83 | 97.88 | 571,484 | -0.97(-0.98%) |
Nov 18, 2021 | 98.91 | 98.92 | 98.55 | 98.85 | 436,166 | +0.09(+0.10%) |
Nov 17, 2021 | 98.78 | 99.62 | 98.22 | 98.75 | 524,619 | -0.37(-0.37%) |
Nov 16, 2021 | 100.33 | 100.53 | 99.08 | 99.12 | 582,772 | -0.92(-0.92%) |
Nov 15, 2021 | 99.79 | 100.97 | 99.06 | 100.04 | 691,603 | +0.24(+0.25%) |
Nov 12, 2021 | 99.55 | 100.56 | 99.43 | 99.80 | 491,273 | +0.39(+0.39%) |
Nov 11, 2021 | 99.64 | 100.19 | 98.60 | 99.41 | 750,369 | -0.12(-0.12%) |
Nov 10, 2021 | 100.41 | 99.54 | 689,466 | -1.11(-1.10%) | ||
Nov 09, 2021 | 98.77 | 102.15 | 98.35 | 100.65 | 1,185,936 | +1.81(+1.83%) |
Nov 08, 2021 | 100.50 | 100.61 | 98.23 | 98.84 | 1,338,161 | -1.47(-1.46%) |
Nov 05, 2021 | 98.66 | 100.52 | 97.87 | 100.31 | 992,714 | +2.14(+2.18%) |
Nov 04, 2021 | 100.34 | 100.34 | 97.67 | 98.16 | 1,483,998 | -0.81(-0.82%) |
Nov 03, 2021 | 91.36 | 100.54 | 91.36 | 98.97 | 3,567,417 | +11.09(+12.62%) |
Nov 02, 2021 | 87.97 | 88.60 | 86.62 | 87.88 | 893,282 | -0.05(-0.05%) |