Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.84 | 101.67 | 100.61 | 7,715,776 | +0.55(+0.55%) | |
Jan 28, 2022 | 99.52 | 101.01 | 96.87 | 100.06 | 11,234,031 | +1.04(+1.05%) |
Jan 27, 2022 | 101.30 | 102.74 | 96.49 | 99.02 | 13,423,914 | +0.05(+0.05%) |
Jan 26, 2022 | 102.14 | 103.67 | 97.66 | 98.97 | 13,340,735 | -1.30(-1.30%) |
Jan 25, 2022 | 95.16 | 101.06 | 93.34 | 100.28 | 12,093,082 | +3.67(+3.80%) |
Jan 24, 2022 | 91.63 | 97.00 | 89.52 | 96.60 | 15,357,340 | +1.71(+1.80%) |
Jan 21, 2022 | 96.89 | 97.69 | 93.86 | 94.90 | 16,214,633 | -3.54(-3.60%) |
Jan 20, 2022 | 100.50 | 103.61 | 98.24 | 98.44 | 10,239,677 | -3.42(-3.35%) |
Jan 19, 2022 | 104.10 | 104.45 | 100.52 | 101.85 | 11,453,486 | -1.13(-1.10%) |
Jan 18, 2022 | 105.70 | 106.60 | 101.84 | 102.98 | 8,510,039 | -1.77(-1.68%) |
Jan 14, 2022 | 104.75 | 0 | +3.15(+3.10%) | |||
Jan 13, 2022 | 102.98 | 104.43 | 101.13 | 101.60 | 7,149,183 | -2.02(-1.95%) |
Jan 12, 2022 | 103.60 | 104.38 | 102.03 | 103.62 | 8,359,587 | +1.08(+1.05%) |
Jan 11, 2022 | 99.41 | 103.13 | 97.74 | 102.54 | 9,215,810 | +4.34(+4.42%) |
Jan 10, 2022 | 98.41 | 99.23 | 96.16 | 98.20 | 9,647,743 | -0.61(-0.62%) |
Jan 07, 2022 | 99.29 | 99.78 | 97.55 | 98.81 | 6,071,579 | +0.08(+0.08%) |
Jan 06, 2022 | 98.74 | 99.95 | 96.69 | 98.74 | 8,481,291 | +2.92(+3.04%) |
Jan 05, 2022 | 99.83 | 100.83 | 95.67 | 95.82 | 9,186,433 | -3.02(-3.06%) |
Jan 04, 2022 | 95.84 | 99.25 | 95.72 | 98.84 | 7,917,613 | +4.07(+4.29%) |
Jan 03, 2022 | 90.80 | 94.86 | 90.74 | 94.77 | 8,810,853 | +4.29(+4.75%) |
Dec 31, 2021 | 90.34 | 91.23 | 90.05 | 90.48 | 3,290,396 | -0.30(-0.33%) |
Dec 30, 2021 | 92.89 | 93.52 | 90.72 | 90.78 | 4,420,646 | -1.74(-1.88%) |
Dec 29, 2021 | 92.76 | 93.87 | 91.77 | 92.52 | 3,904,227 | -0.38(-0.41%) |
Dec 28, 2021 | 94.16 | 95.03 | 92.42 | 92.90 | 4,030,422 | -0.81(-0.87%) |
Dec 27, 2021 | 90.24 | 93.77 | 88.67 | 93.71 | 5,103,827 | +3.64(+4.04%) |
Dec 23, 2021 | 90.71 | 91.55 | 89.96 | 90.06 | 3,278,506 | -0.34(-0.38%) |
Dec 22, 2021 | 89.66 | 91.37 | 88.42 | 90.40 | 4,142,474 | +0.52(+0.58%) |
Dec 21, 2021 | 87.34 | 90.13 | 87.33 | 89.88 | 6,676,130 | +4.05(+4.72%) |
Dec 20, 2021 | 84.80 | 85.95 | 83.07 | 85.84 | 8,451,382 | -2.05(-2.33%) |
Dec 17, 2021 | 88.12 | 89.29 | 86.23 | 87.89 | 8,387,244 | -1.06(-1.19%) |
Dec 16, 2021 | 91.13 | 92.71 | 88.79 | 88.95 | 6,597,662 | -0.85(-0.95%) |
Dec 15, 2021 | 89.15 | 90.42 | 86.12 | 89.80 | 9,102,817 | +0.36(+0.40%) |
Dec 14, 2021 | 89.82 | 91.80 | 89.08 | 89.44 | 6,043,594 | -1.61(-1.77%) |
Dec 13, 2021 | 94.02 | 94.35 | 90.99 | 91.06 | 5,936,355 | -4.29(-4.50%) |
Dec 10, 2021 | 95.65 | 95.96 | 92.44 | 95.35 | 4,529,762 | +1.14(+1.21%) |
Dec 09, 2021 | 94.84 | 95.37 | 93.91 | 94.21 | 7,144,022 | -1.72(-1.79%) |
Dec 08, 2021 | 96.33 | 96.98 | 95.43 | 95.93 | 4,597,150 | +0.18(+0.19%) |
Dec 07, 2021 | 94.19 | 97.17 | 94.16 | 95.75 | 10,660,587 | +3.70(+4.02%) |
Dec 06, 2021 | 90.78 | 93.21 | 88.63 | 92.05 | 7,967,892 | +2.74(+3.07%) |
Dec 03, 2021 | 92.70 | 93.28 | 88.18 | 89.31 | 7,624,224 | -1.34(-1.48%) |
Dec 02, 2021 | 87.11 | 91.31 | 85.79 | 90.66 | 9,524,387 | +2.84(+3.24%) |
Dec 01, 2021 | 94.51 | 94.58 | 87.77 | 87.81 | 10,545,297 | -3.62(-3.96%) |
Nov 30, 2021 | 91.17 | 92.71 | 89.35 | 91.44 | 13,942,988 | -2.48(-2.64%) |
Nov 29, 2021 | 95.61 | 96.88 | 92.59 | 93.91 | 9,267,080 | +1.15(+1.24%) |
Nov 26, 2021 | 92.51 | 92.94 | 89.72 | 92.76 | 12,275,125 | -6.52(-6.56%) |
Nov 24, 2021 | 97.17 | 99.91 | 96.93 | 99.27 | 6,915,806 | +1.29(+1.31%) |
Nov 23, 2021 | 95.97 | 98.33 | 95.72 | 97.99 | 7,835,807 | +3.79(+4.03%) |
Nov 22, 2021 | 92.87 | 96.47 | 92.76 | 94.20 | 11,485,459 | +1.46(+1.58%) |
Nov 19, 2021 | 94.64 | 95.36 | 92.15 | 92.73 | 13,105,186 | -4.87(-4.99%) |
Nov 18, 2021 | 97.61 | 98.05 | 97.41 | 97.60 | 6,268,232 | +0.21(+0.21%) |
Nov 17, 2021 | 100.03 | 101.14 | 96.82 | 97.40 | 8,400,815 | -3.59(-3.55%) |
Nov 16, 2021 | 101.72 | 101.96 | 99.90 | 100.98 | 5,918,249 | -0.55(-0.55%) |
Nov 15, 2021 | 100.66 | 102.62 | 99.04 | 101.54 | 6,257,774 | +0.69(+0.68%) |
Nov 12, 2021 | 100.35 | 101.39 | 99.73 | 100.85 | 5,263,015 | -0.22(-0.22%) |
Nov 11, 2021 | 100.32 | 102.41 | 100.03 | 101.08 | 6,355,930 | +1.52(+1.53%) |
Nov 10, 2021 | 103.46 | 99.56 | 9,816,634 | -3.52(-3.41%) | ||
Nov 09, 2021 | 104.47 | 105.01 | 101.60 | 103.07 | 7,117,960 | -1.58(-1.51%) |
Nov 08, 2021 | 104.20 | 105.95 | 104.04 | 104.65 | 5,943,234 | +1.65(+1.60%) |
Nov 05, 2021 | 101.64 | 103.35 | 100.82 | 103.00 | 7,616,535 | +2.76(+2.75%) |
Nov 04, 2021 | 103.11 | 103.80 | 99.02 | 100.24 | 8,352,830 | -0.60(-0.60%) |
Nov 03, 2021 | 100.15 | 102.89 | 99.74 | 100.84 | 8,779,414 | -0.95(-0.93%) |
Nov 02, 2021 | 102.33 | 103.72 | 101.07 | 101.79 | 7,180,718 | -1.09(-1.06%) |