Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.56 | 92.82 | 5,459,892 | -0.03(-0.03%) | ||
Jan 28, 2022 | 92.49 | 92.93 | 92.28 | 92.85 | 8,201,768 | +0.29(+0.31%) |
Jan 27, 2022 | 92.75 | 92.97 | 92.34 | 92.56 | 8,413,638 | +0.52(+0.56%) |
Jan 26, 2022 | 92.87 | 93.18 | 91.98 | 92.04 | 11,574,767 | -0.48(-0.52%) |
Jan 25, 2022 | 92.39 | 92.56 | 92.22 | 92.52 | 7,036,009 | +0.14(+0.15%) |
Jan 24, 2022 | 92.59 | 92.62 | 92.01 | 92.38 | 16,860,088 | -0.63(-0.67%) |
Jan 21, 2022 | 93.12 | 93.23 | 92.83 | 93.00 | 10,062,435 | +0.49(+0.53%) |
Jan 20, 2022 | 92.56 | 92.84 | 92.39 | 92.51 | 8,974,219 | +0.33(+0.35%) |
Jan 19, 2022 | 92.34 | 92.52 | 92.03 | 92.19 | 10,850,462 | +0.62(+0.67%) |
Jan 18, 2022 | 91.88 | 91.93 | 91.31 | 91.57 | 11,063,228 | -0.85(-0.92%) |
Jan 14, 2022 | 92.42 | 0 | -0.82(-0.88%) | |||
Jan 13, 2022 | 93.32 | 93.42 | 93.11 | 93.24 | 8,112,734 | -0.32(-0.34%) |
Jan 12, 2022 | 93.74 | 93.85 | 93.48 | 93.56 | 6,240,791 | -0.19(-0.21%) |
Jan 11, 2022 | 93.48 | 93.75 | 93.21 | 93.75 | 8,816,873 | +0.19(+0.21%) |
Jan 10, 2022 | 93.37 | 93.58 | 93.00 | 93.56 | 9,004,618 | -0.32(-0.34%) |
Jan 07, 2022 | 93.90 | 93.99 | 93.60 | 93.88 | 6,987,595 | -0.18(-0.20%) |
Jan 06, 2022 | 93.86 | 94.15 | 93.82 | 94.06 | 9,660,285 | -0.09(-0.09%) |
Jan 05, 2022 | 95.07 | 95.07 | 94.15 | 94.15 | 8,879,389 | -0.91(-0.95%) |
Jan 04, 2022 | 95.16 | 95.27 | 94.90 | 95.06 | 5,731,379 | -0.05(-0.06%) |
Jan 03, 2022 | 95.75 | 95.77 | 95.07 | 95.11 | 7,990,458 | -0.95(-0.99%) |
Dec 31, 2021 | 96.10 | 96.40 | 96.01 | 96.06 | 2,904,771 | -0.12(-0.12%) |
Dec 30, 2021 | 95.79 | 96.28 | 95.74 | 96.18 | 4,378,915 | +0.44(+0.46%) |
Dec 29, 2021 | 95.81 | 95.81 | 95.57 | 95.74 | 3,327,809 | -0.10(-0.10%) |
Dec 28, 2021 | 95.92 | 95.98 | 95.81 | 95.83 | 2,585,658 | -0.09(-0.09%) |
Dec 27, 2021 | 95.34 | 95.93 | 95.31 | 95.92 | 3,942,497 | +0.35(+0.37%) |
Dec 23, 2021 | 95.49 | 95.63 | 95.32 | 95.57 | 2,921,517 | +0.14(+0.15%) |
Dec 22, 2021 | 95.29 | 95.46 | 95.17 | 95.43 | 3,382,039 | +0.11(+0.11%) |
Dec 21, 2021 | 95.32 | 95.34 | 94.87 | 95.32 | 6,166,713 | +0.28(+0.30%) |
Dec 20, 2021 | 95.15 | 95.27 | 94.67 | 95.04 | 7,927,052 | -0.51(-0.53%) |
Dec 17, 2021 | 95.58 | 95.70 | 95.46 | 95.55 | 6,035,483 | -0.17(-0.17%) |
Dec 16, 2021 | 95.82 | 95.90 | 95.65 | 95.72 | 5,376,036 | +0.35(+0.37%) |
Dec 15, 2021 | 95.70 | 95.76 | 95.10 | 95.37 | 11,730,894 | -0.56(-0.59%) |
Dec 14, 2021 | 95.93 | 96.15 | 95.80 | 95.93 | 7,755,688 | -0.25(-0.26%) |
Dec 13, 2021 | 95.78 | 96.30 | 95.78 | 96.17 | 5,342,166 | +0.39(+0.41%) |
Dec 10, 2021 | 95.92 | 96.03 | 95.69 | 95.78 | 4,726,447 | +0.02(+0.02%) |
Dec 09, 2021 | 95.76 | 96.03 | 95.73 | 95.76 | 5,285,917 | -0.06(-0.06%) |
Dec 08, 2021 | 95.96 | 96.03 | 95.66 | 95.82 | 5,871,162 | -0.14(-0.15%) |
Dec 07, 2021 | 95.86 | 96.06 | 95.61 | 95.96 | 6,495,376 | +0.51(+0.53%) |
Dec 06, 2021 | 95.48 | 95.61 | 95.35 | 95.46 | 5,786,458 | +0.09(+0.09%) |
Dec 03, 2021 | 95.15 | 95.56 | 94.85 | 95.37 | 6,336,617 | +0.12(+0.13%) |
Dec 02, 2021 | 94.68 | 95.29 | 94.68 | 95.24 | 7,312,844 | +0.56(+0.59%) |
Dec 01, 2021 | 94.59 | 94.86 | 94.47 | 94.68 | 12,619,138 | +0.66(+0.70%) |
Nov 30, 2021 | 94.05 | 94.47 | 93.89 | 94.03 | 9,472,514 | -0.02(-0.02%) |
Nov 29, 2021 | 93.48 | 94.13 | 93.48 | 94.04 | 9,728,215 | +0.80(+0.86%) |
Nov 26, 2021 | 93.62 | 93.91 | 92.88 | 93.24 | 8,599,718 | -1.05(-1.11%) |
Nov 24, 2021 | 94.25 | 94.35 | 94.09 | 94.29 | 7,018,963 | +0.15(+0.16%) |
Nov 23, 2021 | 94.44 | 94.55 | 94.07 | 94.14 | 9,063,113 | -0.59(-0.63%) |
Nov 22, 2021 | 95.49 | 95.63 | 94.69 | 94.74 | 7,235,655 | -0.99(-1.03%) |
Nov 19, 2021 | 95.78 | 95.86 | 95.68 | 95.72 | 7,913,826 | -0.03(-0.03%) |
Nov 18, 2021 | 95.47 | 95.79 | 95.43 | 95.75 | 7,256,178 | +0.25(+0.26%) |
Nov 17, 2021 | 95.40 | 95.52 | 95.21 | 95.51 | 5,026,160 | +0.10(+0.11%) |
Nov 16, 2021 | 95.60 | 95.76 | 95.39 | 95.40 | 4,217,232 | -0.22(-0.23%) |
Nov 15, 2021 | 95.81 | 96.03 | 95.53 | 95.62 | 4,752,284 | -0.25(-0.26%) |
Nov 12, 2021 | 95.98 | 96.00 | 95.72 | 95.87 | 5,117,540 | +0.25(+0.26%) |
Nov 11, 2021 | 95.80 | 95.97 | 95.61 | 95.63 | 5,126,509 | +0.00(+0.00%) |
Nov 10, 2021 | 96.70 | 95.51 | 95.63 | 14,283,172 | -1.42(-1.46%) | |
Nov 09, 2021 | 97.06 | 97.19 | 96.78 | 97.05 | 4,258,098 | +0.17(+0.18%) |
Nov 08, 2021 | 96.89 | 96.99 | 96.81 | 96.87 | 6,715,317 | -0.09(-0.09%) |
Nov 05, 2021 | 96.54 | 97.02 | 96.24 | 96.96 | 10,007,603 | +0.73(+0.75%) |
Nov 04, 2021 | 95.86 | 96.29 | 95.77 | 96.23 | 7,360,430 | +0.69(+0.72%) |
Nov 03, 2021 | 95.61 | 95.81 | 95.31 | 95.54 | 6,203,467 | -0.15(-0.16%) |
Nov 02, 2021 | 95.83 | 95.90 | 95.58 | 95.69 | 3,995,811 | +0.12(+0.13%) |