Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 88.38 | 91.47 | 91.07 | 704,885 | +1.95(+2.19%) | |
Jan 28, 2022 | 86.60 | 89.12 | 85.28 | 89.12 | 570,775 | +2.89(+3.35%) |
Jan 27, 2022 | 90.66 | 91.50 | 85.42 | 86.23 | 628,633 | -3.59(-4.00%) |
Jan 26, 2022 | 88.78 | 92.56 | 88.48 | 89.82 | 1,221,849 | +2.64(+3.03%) |
Jan 25, 2022 | 85.86 | 88.10 | 83.51 | 87.17 | 888,560 | -0.11(-0.13%) |
Jan 24, 2022 | 83.11 | 87.47 | 82.82 | 87.28 | 1,078,173 | +0.79(+0.91%) |
Jan 21, 2022 | 87.27 | 89.38 | 86.05 | 86.50 | 1,241,373 | -1.41(-1.61%) |
Jan 20, 2022 | 87.71 | 90.76 | 87.44 | 87.91 | 1,070,274 | +1.48(+1.71%) |
Jan 19, 2022 | 89.61 | 90.31 | 86.13 | 86.43 | 1,042,581 | -2.89(-3.24%) |
Jan 18, 2022 | 91.06 | 91.52 | 88.51 | 89.32 | 1,576,715 | -2.33(-2.54%) |
Jan 14, 2022 | 91.65 | 0 | -2.54(-2.70%) | |||
Jan 13, 2022 | 94.74 | 95.55 | 93.79 | 94.19 | 1,022,933 | -0.17(-0.18%) |
Jan 12, 2022 | 95.58 | 95.93 | 94.01 | 94.36 | 833,589 | -0.81(-0.85%) |
Jan 11, 2022 | 94.65 | 96.60 | 94.46 | 95.16 | 1,099,986 | +0.72(+0.76%) |
Jan 10, 2022 | 98.19 | 98.42 | 92.65 | 94.45 | 835,337 | -1.92(-1.99%) |
Jan 07, 2022 | 94.38 | 96.74 | 94.33 | 96.37 | 905,948 | +2.37(+2.52%) |
Jan 06, 2022 | 93.44 | 94.62 | 92.03 | 94.00 | 545,459 | +1.23(+1.33%) |
Jan 05, 2022 | 95.26 | 95.68 | 92.53 | 92.77 | 718,246 | -2.01(-2.12%) |
Jan 04, 2022 | 96.66 | 97.05 | 94.50 | 94.78 | 977,983 | -0.09(-0.09%) |
Jan 03, 2022 | 95.98 | 96.88 | 93.46 | 94.87 | 846,387 | -0.47(-0.49%) |
Dec 31, 2021 | 94.53 | 96.02 | 94.35 | 95.33 | 414,259 | +0.88(+0.94%) |
Dec 30, 2021 | 94.73 | 96.05 | 94.36 | 94.45 | 506,426 | -0.36(-0.38%) |
Dec 29, 2021 | 94.93 | 96.58 | 94.42 | 94.81 | 798,208 | -0.56(-0.58%) |
Dec 28, 2021 | 94.17 | 96.16 | 94.17 | 95.36 | 659,148 | +0.23(+0.24%) |
Dec 27, 2021 | 92.44 | 95.42 | 91.85 | 95.13 | 704,019 | +2.07(+2.22%) |
Dec 23, 2021 | 91.55 | 93.41 | 91.29 | 93.07 | 763,353 | +2.10(+2.31%) |
Dec 22, 2021 | 87.99 | 90.98 | 87.43 | 90.97 | 769,808 | +2.98(+3.39%) |
Dec 21, 2021 | 84.51 | 88.36 | 84.37 | 87.99 | 2,021,817 | +5.23(+6.32%) |
Dec 20, 2021 | 81.15 | 83.33 | 80.21 | 82.76 | 724,115 | -0.35(-0.42%) |
Dec 17, 2021 | 80.90 | 83.82 | 80.52 | 83.11 | 1,157,472 | +2.12(+2.61%) |
Dec 16, 2021 | 82.37 | 83.19 | 80.46 | 80.99 | 859,884 | -0.98(-1.20%) |
Dec 15, 2021 | 82.78 | 83.38 | 79.74 | 81.97 | 1,008,996 | -0.96(-1.16%) |
Dec 14, 2021 | 82.54 | 84.46 | 82.43 | 82.94 | 1,186,356 | +0.80(+0.97%) |
Dec 13, 2021 | 84.55 | 85.03 | 81.27 | 82.14 | 616,595 | -3.78(-4.40%) |
Dec 10, 2021 | 85.85 | 86.46 | 83.34 | 85.92 | 676,222 | +0.57(+0.66%) |
Dec 09, 2021 | 84.10 | 85.89 | 83.65 | 85.35 | 586,061 | +0.40(+0.47%) |
Dec 08, 2021 | 86.38 | 88.17 | 84.80 | 84.96 | 699,733 | -0.38(-0.44%) |
Dec 07, 2021 | 85.24 | 87.78 | 84.74 | 85.33 | 1,440,644 | +1.49(+1.78%) |
Dec 06, 2021 | 81.80 | 85.57 | 81.18 | 83.84 | 1,117,336 | +3.95(+4.94%) |
Dec 03, 2021 | 82.46 | 82.49 | 78.44 | 79.90 | 857,086 | -2.91(-3.52%) |
Dec 02, 2021 | 78.78 | 82.99 | 78.10 | 82.81 | 977,371 | +5.44(+7.03%) |
Dec 01, 2021 | 79.92 | 81.79 | 77.24 | 77.37 | 1,606,725 | -0.93(-1.19%) |
Nov 30, 2021 | 78.68 | 79.11 | 76.94 | 78.30 | 1,462,042 | -1.60(-2.00%) |
Nov 29, 2021 | 82.69 | 83.65 | 79.63 | 79.91 | 1,131,338 | +2.24(+2.88%) |
Nov 26, 2021 | 76.99 | 77.97 | 74.47 | 77.67 | 998,273 | -4.71(-5.72%) |
Nov 24, 2021 | 82.30 | 83.06 | 80.85 | 82.38 | 821,800 | -1.23(-1.47%) |
Nov 23, 2021 | 84.50 | 85.86 | 83.34 | 83.61 | 577,263 | +0.09(+0.11%) |
Nov 22, 2021 | 84.60 | 84.92 | 82.05 | 83.52 | 592,837 | -0.60(-0.71%) |
Nov 19, 2021 | 81.91 | 84.13 | 79.83 | 84.12 | 852,695 | +0.41(+0.49%) |
Nov 18, 2021 | 84.14 | 83.85 | 83.27 | 83.71 | 348,516 | -0.77(-0.91%) |
Nov 17, 2021 | 84.27 | 85.18 | 82.62 | 84.48 | 699,715 | +1.30(+1.57%) |
Nov 16, 2021 | 83.33 | 83.80 | 82.55 | 83.18 | 550,037 | -0.48(-0.57%) |
Nov 15, 2021 | 84.80 | 84.96 | 83.60 | 83.65 | 435,366 | -0.55(-0.65%) |
Nov 12, 2021 | 85.20 | 86.41 | 84.00 | 84.20 | 527,583 | -1.33(-1.56%) |
Nov 11, 2021 | 87.42 | 87.73 | 85.01 | 85.53 | 680,077 | -2.02(-2.31%) |
Nov 10, 2021 | 88.42 | 87.55 | 613,333 | -1.86(-2.08%) | ||
Nov 09, 2021 | 90.47 | 90.51 | 88.51 | 89.41 | 649,821 | -0.88(-0.98%) |
Nov 08, 2021 | 91.59 | 93.12 | 89.69 | 90.29 | 1,035,087 | -0.67(-0.73%) |
Nov 05, 2021 | 90.96 | 94.36 | 90.22 | 90.96 | 1,131,447 | +2.67(+3.03%) |
Nov 04, 2021 | 86.48 | 89.33 | 84.70 | 88.29 | 1,242,933 | +4.06(+4.82%) |
Nov 03, 2021 | 82.27 | 85.18 | 81.90 | 84.23 | 802,102 | +1.25(+1.51%) |
Nov 02, 2021 | 84.62 | 84.83 | 82.64 | 82.98 | 776,483 | -2.24(-2.62%) |