Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.14 | 93.33 | 1,989,398 | +1.99(+2.18%) | ||
Jan 28, 2022 | 87.35 | 91.39 | 86.66 | 91.34 | 1,358,094 | +3.99(+4.57%) |
Jan 27, 2022 | 87.75 | 89.48 | 86.42 | 87.35 | 1,766,131 | -0.06(-0.07%) |
Jan 26, 2022 | 86.74 | 90.40 | 86.53 | 87.41 | 1,526,301 | +0.81(+0.94%) |
Jan 25, 2022 | 86.16 | 87.87 | 84.17 | 86.60 | 1,521,122 | -0.25(-0.29%) |
Jan 24, 2022 | 84.55 | 86.89 | 83.42 | 86.85 | 2,257,982 | +0.43(+0.50%) |
Jan 21, 2022 | 86.16 | 87.50 | 84.62 | 86.42 | 2,264,101 | -0.15(-0.17%) |
Jan 20, 2022 | 88.76 | 89.99 | 86.46 | 86.57 | 1,362,726 | -1.47(-1.67%) |
Jan 19, 2022 | 88.72 | 90.78 | 87.31 | 88.04 | 1,554,414 | -0.16(-0.18%) |
Jan 18, 2022 | 89.71 | 91.97 | 88.10 | 88.20 | 2,153,005 | -2.90(-3.18%) |
Jan 14, 2022 | 91.10 | 0 | +0.70(+0.77%) | |||
Jan 13, 2022 | 92.99 | 93.26 | 88.63 | 90.40 | 2,459,555 | -3.18(-3.40%) |
Jan 12, 2022 | 96.31 | 96.86 | 93.15 | 93.58 | 1,788,565 | -2.38(-2.48%) |
Jan 11, 2022 | 95.17 | 96.07 | 91.89 | 95.96 | 1,728,153 | +1.06(+1.12%) |
Jan 10, 2022 | 97.59 | 98.53 | 92.05 | 94.90 | 2,058,617 | -3.26(-3.32%) |
Jan 07, 2022 | 97.48 | 99.64 | 97.48 | 98.16 | 1,257,201 | +0.39(+0.40%) |
Jan 06, 2022 | 100.62 | 101.03 | 96.41 | 97.77 | 1,757,151 | -4.07(-4.00%) |
Jan 05, 2022 | 106.24 | 107.28 | 101.69 | 101.84 | 1,016,661 | -4.13(-3.90%) |
Jan 04, 2022 | 107.55 | 109.67 | 104.32 | 105.97 | 790,091 | -1.99(-1.84%) |
Jan 03, 2022 | 107.67 | 108.16 | 105.52 | 107.96 | 842,759 | +0.20(+0.19%) |
Dec 31, 2021 | 108.43 | 109.07 | 107.42 | 107.76 | 586,184 | -0.50(-0.46%) |
Dec 30, 2021 | 108.33 | 109.86 | 107.99 | 108.26 | 463,926 | -0.37(-0.34%) |
Dec 29, 2021 | 108.06 | 109.00 | 107.57 | 108.63 | 464,291 | +0.14(+0.13%) |
Dec 28, 2021 | 109.91 | 110.00 | 107.65 | 108.49 | 419,483 | -0.90(-0.82%) |
Dec 27, 2021 | 108.38 | 109.62 | 107.88 | 109.39 | 520,158 | +0.88(+0.81%) |
Dec 23, 2021 | 107.97 | 108.76 | 106.80 | 108.51 | 430,343 | +1.17(+1.09%) |
Dec 22, 2021 | 106.02 | 108.17 | 105.07 | 107.34 | 628,968 | +1.29(+1.22%) |
Dec 21, 2021 | 103.55 | 106.61 | 102.80 | 106.05 | 1,551,237 | +2.77(+2.68%) |
Dec 20, 2021 | 103.28 | 104.91 | 102.75 | 103.28 | 1,005,978 | -0.56(-0.54%) |
Dec 17, 2021 | 101.95 | 105.05 | 101.59 | 103.84 | 1,869,998 | +0.71(+0.69%) |
Dec 16, 2021 | 107.67 | 107.67 | 103.02 | 103.13 | 1,073,505 | -3.60(-3.37%) |
Dec 15, 2021 | 103.32 | 107.33 | 102.07 | 106.73 | 1,255,417 | +4.19(+4.09%) |
Dec 14, 2021 | 101.88 | 104.17 | 101.15 | 102.54 | 1,561,850 | -0.42(-0.41%) |
Dec 13, 2021 | 100.52 | 103.80 | 100.27 | 102.96 | 1,289,191 | +2.36(+2.35%) |
Dec 10, 2021 | 100.23 | 101.38 | 99.45 | 100.60 | 1,267,023 | +0.36(+0.36%) |
Dec 09, 2021 | 103.47 | 103.65 | 100.12 | 100.24 | 1,305,012 | -3.81(-3.66%) |
Dec 08, 2021 | 104.70 | 105.04 | 101.12 | 104.05 | 1,085,596 | +2.01(+1.97%) |
Dec 07, 2021 | 99.68 | 103.50 | 98.61 | 102.04 | 1,809,717 | +3.48(+3.53%) |
Dec 06, 2021 | 99.22 | 99.60 | 96.59 | 98.56 | 2,808,238 | -1.28(-1.28%) |
Dec 03, 2021 | 104.13 | 104.34 | 98.92 | 99.84 | 2,029,741 | -3.89(-3.75%) |
Dec 02, 2021 | 105.21 | 106.69 | 103.44 | 103.73 | 1,309,344 | -1.72(-1.63%) |
Dec 01, 2021 | 105.45 | 107.76 | 104.28 | 105.45 | 2,070,793 | +1.69(+1.63%) |
Nov 30, 2021 | 101.25 | 104.65 | 101.07 | 103.76 | 2,676,899 | +1.68(+1.65%) |
Nov 29, 2021 | 105.00 | 105.25 | 100.42 | 102.08 | 2,139,341 | -2.42(-2.32%) |
Nov 26, 2021 | 105.58 | 105.58 | 102.14 | 104.50 | 783,882 | -0.37(-0.35%) |
Nov 24, 2021 | 104.81 | 105.69 | 103.14 | 104.87 | 1,772,297 | +0.06(+0.06%) |
Nov 23, 2021 | 105.50 | 106.07 | 103.40 | 104.81 | 1,322,728 | -2.99(-2.77%) |
Nov 22, 2021 | 107.80 | 107.95 | 105.37 | 107.80 | 2,287,338 | +0.61(+0.57%) |
Nov 19, 2021 | 109.96 | 110.62 | 106.61 | 107.19 | 1,496,327 | +0.00(+0.00%) |
Nov 18, 2021 | 108.10 | 107.38 | 106.56 | 107.19 | 949,273 | -0.89(-0.82%) |
Nov 17, 2021 | 107.28 | 108.42 | 106.67 | 108.08 | 1,079,384 | +0.48(+0.45%) |
Nov 16, 2021 | 109.00 | 109.25 | 107.30 | 107.60 | 1,531,770 | -1.91(-1.74%) |
Nov 15, 2021 | 109.77 | 110.12 | 108.42 | 109.51 | 1,566,388 | -0.36(-0.33%) |
Nov 12, 2021 | 108.36 | 110.20 | 107.90 | 109.87 | 1,571,210 | +1.72(+1.59%) |
Nov 11, 2021 | 108.90 | 109.12 | 107.61 | 108.15 | 1,000,826 | -0.04(-0.04%) |
Nov 10, 2021 | 106.99 | 108.19 | 1,736,990 | +0.56(+0.52%) | ||
Nov 09, 2021 | 108.36 | 108.86 | 106.12 | 107.63 | 1,514,308 | -0.56(-0.52%) |
Nov 08, 2021 | 110.73 | 111.11 | 105.87 | 108.19 | 2,836,462 | -2.48(-2.24%) |
Nov 05, 2021 | 110.19 | 113.10 | 106.94 | 110.67 | 2,451,697 | -0.38(-0.34%) |
Nov 04, 2021 | 115.51 | 116.59 | 108.13 | 111.05 | 3,131,232 | -5.32(-4.57%) |
Nov 03, 2021 | 111.58 | 118.30 | 110.76 | 116.37 | 2,743,752 | -1.03(-0.88%) |
Nov 02, 2021 | 118.76 | 120.00 | 116.12 | 117.40 | 2,621,751 | -0.89(-0.75%) |