Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.17 | 78.29 | 77.75 | 392,372 | +4.92(+6.75%) | |
Jan 28, 2022 | 70.50 | 72.84 | 69.25 | 72.83 | 307,069 | +2.27(+3.22%) |
Jan 27, 2022 | 71.48 | 72.35 | 70.25 | 70.56 | 315,207 | -0.36(-0.50%) |
Jan 26, 2022 | 73.58 | 75.02 | 70.50 | 70.92 | 261,228 | -2.05(-2.81%) |
Jan 25, 2022 | 72.18 | 75.34 | 69.95 | 72.97 | 308,752 | -0.45(-0.61%) |
Jan 24, 2022 | 69.94 | 74.10 | 69.56 | 73.42 | 331,404 | +2.19(+3.07%) |
Jan 21, 2022 | 69.69 | 73.86 | 69.50 | 71.23 | 321,284 | +0.31(+0.44%) |
Jan 20, 2022 | 73.01 | 74.57 | 70.72 | 70.92 | 167,917 | -1.43(-1.97%) |
Jan 19, 2022 | 72.91 | 75.86 | 72.25 | 72.35 | 187,129 | -0.52(-0.71%) |
Jan 18, 2022 | 76.14 | 76.28 | 72.59 | 72.86 | 300,134 | -5.06(-6.49%) |
Jan 14, 2022 | 77.92 | 0 | -0.26(-0.34%) | |||
Jan 13, 2022 | 79.23 | 80.49 | 77.20 | 78.18 | 352,318 | -0.85(-1.08%) |
Jan 12, 2022 | 87.75 | 89.38 | 77.65 | 79.04 | 444,042 | -8.49(-9.70%) |
Jan 11, 2022 | 91.48 | 93.04 | 87.23 | 87.53 | 203,731 | -4.08(-4.45%) |
Jan 10, 2022 | 89.07 | 92.06 | 87.98 | 91.61 | 144,096 | +1.38(+1.53%) |
Jan 07, 2022 | 90.01 | 92.94 | 89.24 | 90.22 | 184,219 | +0.08(+0.09%) |
Jan 06, 2022 | 88.55 | 92.26 | 86.23 | 90.14 | 127,557 | +2.27(+2.58%) |
Jan 05, 2022 | 92.36 | 94.26 | 87.76 | 87.87 | 195,181 | -5.46(-5.85%) |
Jan 04, 2022 | 94.99 | 95.35 | 92.60 | 93.33 | 163,300 | -1.22(-1.29%) |
Jan 03, 2022 | 96.39 | 97.49 | 93.11 | 94.55 | 191,808 | -1.81(-1.88%) |
Dec 31, 2021 | 97.54 | 99.75 | 96.10 | 96.36 | 109,367 | -1.06(-1.09%) |
Dec 30, 2021 | 101.07 | 102.83 | 97.15 | 97.42 | 135,892 | -4.18(-4.11%) |
Dec 29, 2021 | 97.87 | 102.05 | 97.87 | 101.60 | 200,124 | +3.22(+3.27%) |
Dec 28, 2021 | 99.51 | 102.08 | 98.28 | 98.38 | 129,339 | -1.45(-1.45%) |
Dec 27, 2021 | 100.45 | 101.07 | 98.46 | 99.83 | 128,914 | -0.72(-0.72%) |
Dec 23, 2021 | 97.69 | 102.61 | 97.10 | 100.55 | 227,888 | +2.94(+3.01%) |
Dec 22, 2021 | 97.61 | 98.05 | 93.97 | 97.61 | 197,228 | +3.40(+3.61%) |
Dec 21, 2021 | 95.46 | 95.51 | 91.04 | 94.21 | 170,535 | -1.37(-1.43%) |
Dec 20, 2021 | 91.45 | 96.38 | 89.58 | 95.58 | 234,130 | +4.48(+4.92%) |
Dec 17, 2021 | 87.27 | 95.33 | 86.13 | 91.10 | 1,096,250 | +3.90(+4.47%) |
Dec 16, 2021 | 91.97 | 93.54 | 86.62 | 87.20 | 193,940 | -4.82(-5.23%) |
Dec 15, 2021 | 88.63 | 92.02 | 84.42 | 92.02 | 322,100 | +2.70(+3.02%) |
Dec 14, 2021 | 89.32 | 90.22 | 87.49 | 89.32 | 170,410 | +0.12(+0.13%) |
Dec 13, 2021 | 90.42 | 92.40 | 89.13 | 89.20 | 138,314 | -0.61(-0.67%) |
Dec 10, 2021 | 89.44 | 92.03 | 88.60 | 89.81 | 123,557 | +0.43(+0.48%) |
Dec 09, 2021 | 89.38 | 96.51 | 89.33 | 89.38 | 174,622 | -7.52(-7.76%) |
Dec 08, 2021 | 96.51 | 97.60 | 95.72 | 96.89 | 120,492 | +0.64(+0.66%) |
Dec 07, 2021 | 94.41 | 97.71 | 93.83 | 96.26 | 107,623 | +2.89(+3.09%) |
Dec 06, 2021 | 94.02 | 95.45 | 91.11 | 93.37 | 138,443 | -0.66(-0.70%) |
Dec 03, 2021 | 98.71 | 98.71 | 93.31 | 94.02 | 165,772 | -3.87(-3.95%) |
Dec 02, 2021 | 96.14 | 98.04 | 95.13 | 97.89 | 149,244 | +1.68(+1.75%) |
Dec 01, 2021 | 102.76 | 102.78 | 96.14 | 96.21 | 173,566 | -4.80(-4.76%) |
Nov 30, 2021 | 96.18 | 101.89 | 96.07 | 101.01 | 273,936 | +4.17(+4.30%) |
Nov 29, 2021 | 100.29 | 100.41 | 96.49 | 96.84 | 178,461 | -1.00(-1.03%) |
Nov 26, 2021 | 99.48 | 101.39 | 95.73 | 97.85 | 147,354 | -2.82(-2.80%) |
Nov 24, 2021 | 99.62 | 100.91 | 97.62 | 100.67 | 101,157 | +0.56(+0.55%) |
Nov 23, 2021 | 102.76 | 103.87 | 98.08 | 100.11 | 233,967 | -3.18(-3.08%) |
Nov 22, 2021 | 101.23 | 104.87 | 99.83 | 103.29 | 255,349 | +2.28(+2.26%) |
Nov 19, 2021 | 100.40 | 102.01 | 99.13 | 101.01 | 163,130 | +0.74(+0.74%) |
Nov 18, 2021 | 101.39 | 100.85 | 100.00 | 100.27 | 163,756 | -0.79(-0.78%) |
Nov 17, 2021 | 101.19 | 102.69 | 100.05 | 101.06 | 188,626 | +0.33(+0.33%) |
Nov 16, 2021 | 102.31 | 104.69 | 100.06 | 100.73 | 252,863 | -1.65(-1.61%) |
Nov 15, 2021 | 100.28 | 102.67 | 98.09 | 102.38 | 341,129 | +1.69(+1.67%) |
Nov 12, 2021 | 100.92 | 100.92 | 98.38 | 100.69 | 175,113 | -0.46(-0.45%) |
Nov 11, 2021 | 103.34 | 105.61 | 100.76 | 101.15 | 230,128 | -2.31(-2.24%) |
Nov 10, 2021 | 96.87 | 103.46 | 543,796 | +8.71(+9.20%) | ||
Nov 09, 2021 | 95.30 | 95.91 | 93.58 | 94.75 | 153,331 | -1.21(-1.26%) |
Nov 08, 2021 | 95.65 | 97.57 | 95.24 | 95.96 | 112,352 | +0.38(+0.40%) |
Nov 05, 2021 | 97.95 | 99.81 | 94.86 | 95.58 | 297,390 | -2.68(-2.72%) |
Nov 04, 2021 | 99.65 | 100.32 | 97.82 | 98.25 | 199,105 | -1.53(-1.54%) |
Nov 03, 2021 | 98.37 | 100.37 | 97.44 | 99.79 | 294,982 | +1.27(+1.29%) |
Nov 02, 2021 | 94.17 | 98.91 | 92.36 | 98.52 | 234,818 | +4.02(+4.25%) |