Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 93.10 | 93.79 | 530,747 | +0.52(+0.55%) | ||
Jan 28, 2022 | 92.06 | 93.37 | 91.07 | 93.27 | 492,513 | +1.73(+1.89%) |
Jan 27, 2022 | 93.72 | 95.43 | 90.67 | 91.54 | 541,378 | -1.70(-1.83%) |
Jan 26, 2022 | 94.28 | 94.85 | 91.81 | 93.24 | 500,350 | -0.40(-0.43%) |
Jan 25, 2022 | 93.41 | 94.90 | 91.08 | 93.64 | 451,484 | -0.50(-0.53%) |
Jan 24, 2022 | 91.87 | 94.38 | 90.31 | 94.14 | 725,242 | +0.95(+1.02%) |
Jan 21, 2022 | 95.47 | 95.73 | 92.53 | 93.19 | 594,114 | -1.78(-1.87%) |
Jan 20, 2022 | 93.59 | 99.49 | 92.76 | 94.97 | 843,655 | +0.08(+0.08%) |
Jan 19, 2022 | 97.79 | 98.06 | 94.22 | 94.90 | 651,572 | -2.68(-2.74%) |
Jan 18, 2022 | 98.24 | 98.88 | 96.47 | 97.57 | 514,984 | -0.72(-0.73%) |
Jan 14, 2022 | 98.29 | 0 | +0.58(+0.60%) | |||
Jan 13, 2022 | 96.76 | 98.11 | 96.76 | 97.71 | 271,063 | +1.10(+1.14%) |
Jan 12, 2022 | 97.04 | 97.97 | 95.94 | 96.61 | 363,201 | -0.40(-0.41%) |
Jan 11, 2022 | 96.65 | 97.08 | 94.98 | 97.01 | 655,803 | +0.94(+0.98%) |
Jan 10, 2022 | 95.61 | 96.34 | 94.22 | 96.07 | 356,556 | +1.03(+1.09%) |
Jan 07, 2022 | 95.01 | 95.53 | 93.90 | 95.04 | 362,194 | -0.49(-0.51%) |
Jan 06, 2022 | 92.93 | 95.81 | 91.65 | 95.53 | 468,664 | +4.06(+4.44%) |
Jan 05, 2022 | 92.04 | 92.92 | 91.25 | 91.46 | 423,917 | -0.42(-0.46%) |
Jan 04, 2022 | 90.20 | 93.24 | 89.56 | 91.88 | 432,377 | +3.02(+3.40%) |
Jan 03, 2022 | 87.69 | 89.71 | 87.69 | 88.86 | 387,995 | +2.01(+2.31%) |
Dec 31, 2021 | 87.03 | 87.69 | 86.51 | 86.85 | 140,389 | -0.23(-0.26%) |
Dec 30, 2021 | 87.38 | 88.94 | 86.84 | 87.08 | 140,979 | -0.99(-1.13%) |
Dec 29, 2021 | 87.59 | 88.47 | 87.00 | 88.08 | 125,415 | +0.76(+0.87%) |
Dec 28, 2021 | 87.06 | 88.16 | 85.48 | 87.32 | 147,944 | +0.31(+0.35%) |
Dec 27, 2021 | 85.87 | 87.09 | 84.64 | 87.02 | 164,727 | +1.53(+1.79%) |
Dec 23, 2021 | 85.34 | 86.12 | 85.08 | 85.49 | 157,056 | +0.59(+0.70%) |
Dec 22, 2021 | 84.80 | 85.57 | 80.98 | 84.89 | 173,617 | +0.10(+0.11%) |
Dec 21, 2021 | 82.34 | 84.80 | 82.29 | 84.80 | 299,457 | +3.27(+4.01%) |
Dec 20, 2021 | 82.45 | 82.89 | 79.71 | 81.53 | 354,262 | -1.98(-2.37%) |
Dec 17, 2021 | 85.70 | 85.70 | 82.45 | 83.51 | 1,282,584 | -2.18(-2.54%) |
Dec 16, 2021 | 85.90 | 87.64 | 85.11 | 85.69 | 444,385 | +0.69(+0.81%) |
Dec 15, 2021 | 84.62 | 85.74 | 83.31 | 85.00 | 321,397 | +0.70(+0.83%) |
Dec 14, 2021 | 83.82 | 86.05 | 83.82 | 84.30 | 395,071 | +0.67(+0.80%) |
Dec 13, 2021 | 85.72 | 86.30 | 83.61 | 83.63 | 419,549 | -1.98(-2.31%) |
Dec 10, 2021 | 85.18 | 85.83 | 83.71 | 85.61 | 332,754 | +0.91(+1.07%) |
Dec 09, 2021 | 84.92 | 85.45 | 83.50 | 84.70 | 332,231 | -0.95(-1.11%) |
Dec 08, 2021 | 85.99 | 86.14 | 85.23 | 85.65 | 343,804 | -0.10(-0.11%) |
Dec 07, 2021 | 86.20 | 87.03 | 85.19 | 85.74 | 373,688 | -0.08(-0.09%) |
Dec 06, 2021 | 85.09 | 87.06 | 84.66 | 85.82 | 284,223 | +1.88(+2.24%) |
Dec 03, 2021 | 85.12 | 86.26 | 83.36 | 83.94 | 258,365 | -1.96(-2.28%) |
Dec 02, 2021 | 83.76 | 86.88 | 82.98 | 85.90 | 293,199 | +3.16(+3.81%) |
Dec 01, 2021 | 85.69 | 86.19 | 82.74 | 82.74 | 339,619 | -0.97(-1.15%) |
Nov 30, 2021 | 85.23 | 86.73 | 83.05 | 83.71 | 382,894 | -3.11(-3.58%) |
Nov 29, 2021 | 89.15 | 89.22 | 86.66 | 86.82 | 315,053 | -0.27(-0.31%) |
Nov 26, 2021 | 89.30 | 89.32 | 86.70 | 87.08 | 440,317 | -5.14(-5.57%) |
Nov 24, 2021 | 92.44 | 92.53 | 91.02 | 92.22 | 308,561 | -0.49(-0.53%) |
Nov 23, 2021 | 90.30 | 92.87 | 90.30 | 92.71 | 387,412 | +2.54(+2.82%) |
Nov 22, 2021 | 89.42 | 91.51 | 87.50 | 90.16 | 335,171 | +1.86(+2.11%) |
Nov 19, 2021 | 87.55 | 88.62 | 86.90 | 88.30 | 248,979 | -0.31(-0.35%) |
Nov 18, 2021 | 88.80 | 88.82 | 88.48 | 88.60 | 240,968 | -0.19(-0.22%) |
Nov 17, 2021 | 88.71 | 88.96 | 87.05 | 88.80 | 167,295 | -0.28(-0.31%) |
Nov 16, 2021 | 88.60 | 89.64 | 88.08 | 89.07 | 220,384 | +0.36(+0.41%) |
Nov 15, 2021 | 88.49 | 89.38 | 88.14 | 88.71 | 185,330 | +0.37(+0.42%) |
Nov 12, 2021 | 89.66 | 89.69 | 87.48 | 88.34 | 234,291 | -0.85(-0.95%) |
Nov 11, 2021 | 89.24 | 89.85 | 88.72 | 89.19 | 189,149 | +0.25(+0.28%) |
Nov 10, 2021 | 87.99 | 88.94 | 278,064 | +0.90(+1.02%) | ||
Nov 09, 2021 | 87.33 | 90.29 | 87.01 | 88.04 | 179,942 | +0.19(+0.22%) |
Nov 08, 2021 | 89.30 | 89.54 | 87.51 | 87.85 | 354,555 | -0.94(-1.06%) |
Nov 05, 2021 | 88.87 | 89.69 | 88.45 | 88.79 | 339,202 | +1.21(+1.38%) |
Nov 04, 2021 | 88.93 | 90.47 | 86.08 | 87.58 | 267,101 | -1.51(-1.69%) |
Nov 03, 2021 | 86.80 | 89.58 | 86.80 | 89.09 | 325,874 | +1.71(+1.95%) |
Nov 02, 2021 | 87.59 | 88.90 | 86.54 | 87.38 | 348,159 | -0.10(-0.11%) |