Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.63 | 77.67 | 77.52 | 182,569 | +2.09(+2.77%) | |
Jan 28, 2022 | 74.27 | 75.95 | 72.88 | 75.43 | 244,599 | +0.86(+1.15%) |
Jan 27, 2022 | 78.64 | 79.34 | 73.03 | 74.57 | 332,248 | -4.58(-5.79%) |
Jan 26, 2022 | 79.38 | 81.48 | 78.17 | 79.15 | 153,268 | -0.19(-0.24%) |
Jan 25, 2022 | 78.80 | 80.20 | 77.05 | 79.34 | 157,548 | -0.07(-0.09%) |
Jan 24, 2022 | 79.19 | 80.13 | 76.77 | 79.41 | 225,212 | -1.48(-1.83%) |
Jan 21, 2022 | 80.99 | 83.26 | 79.55 | 80.89 | 177,304 | -0.02(-0.02%) |
Jan 20, 2022 | 82.62 | 83.91 | 80.81 | 80.91 | 122,350 | -1.10(-1.34%) |
Jan 19, 2022 | 85.10 | 85.31 | 81.90 | 82.01 | 161,839 | -3.15(-3.70%) |
Jan 18, 2022 | 87.90 | 87.90 | 83.76 | 85.16 | 275,004 | -7.70(-8.29%) |
Jan 14, 2022 | 92.86 | 0 | +0.57(+0.62%) | |||
Jan 13, 2022 | 91.81 | 93.04 | 91.58 | 92.29 | 70,301 | +0.99(+1.08%) |
Jan 12, 2022 | 92.48 | 92.56 | 90.65 | 91.30 | 78,254 | -0.79(-0.86%) |
Jan 11, 2022 | 92.46 | 92.92 | 91.16 | 92.09 | 90,664 | -0.57(-0.62%) |
Jan 10, 2022 | 92.55 | 93.30 | 91.27 | 92.66 | 95,088 | -0.17(-0.18%) |
Jan 07, 2022 | 95.53 | 95.53 | 92.76 | 92.83 | 90,009 | -2.84(-2.97%) |
Jan 06, 2022 | 97.08 | 97.08 | 95.25 | 95.67 | 77,242 | -0.99(-1.02%) |
Jan 05, 2022 | 97.94 | 99.11 | 95.54 | 96.66 | 63,536 | -1.18(-1.21%) |
Jan 04, 2022 | 98.15 | 98.75 | 97.08 | 97.84 | 96,039 | +0.06(+0.06%) |
Jan 03, 2022 | 95.91 | 98.55 | 95.91 | 97.78 | 95,741 | +1.89(+1.97%) |
Dec 31, 2021 | 95.08 | 96.57 | 95.08 | 95.89 | 57,500 | +0.05(+0.05%) |
Dec 30, 2021 | 97.81 | 97.99 | 95.84 | 95.84 | 66,127 | -1.89(-1.93%) |
Dec 29, 2021 | 96.82 | 98.00 | 96.82 | 97.73 | 68,739 | +0.98(+1.01%) |
Dec 28, 2021 | 97.08 | 97.57 | 96.02 | 96.75 | 52,281 | -0.27(-0.28%) |
Dec 27, 2021 | 95.51 | 97.13 | 94.60 | 97.02 | 59,095 | +1.83(+1.92%) |
Dec 23, 2021 | 94.88 | 95.97 | 94.81 | 95.19 | 98,131 | +0.65(+0.69%) |
Dec 22, 2021 | 93.78 | 94.56 | 92.74 | 94.54 | 80,622 | +0.62(+0.66%) |
Dec 21, 2021 | 89.96 | 93.92 | 89.96 | 93.92 | 109,500 | +4.65(+5.21%) |
Dec 20, 2021 | 91.58 | 91.75 | 87.28 | 89.27 | 144,422 | -3.16(-3.42%) |
Dec 17, 2021 | 94.35 | 94.72 | 89.51 | 92.43 | 999,270 | -1.36(-1.45%) |
Dec 16, 2021 | 93.17 | 94.52 | 93.17 | 93.79 | 134,261 | +0.95(+1.02%) |
Dec 15, 2021 | 93.19 | 93.25 | 90.91 | 92.84 | 173,001 | -0.47(-0.50%) |
Dec 14, 2021 | 93.45 | 95.43 | 92.65 | 93.31 | 120,831 | -0.62(-0.66%) |
Dec 13, 2021 | 93.10 | 94.78 | 92.45 | 93.93 | 109,181 | +0.66(+0.71%) |
Dec 10, 2021 | 92.39 | 93.50 | 91.77 | 93.27 | 110,093 | +1.52(+1.66%) |
Dec 09, 2021 | 92.19 | 93.91 | 91.74 | 91.75 | 77,636 | -1.28(-1.38%) |
Dec 08, 2021 | 95.31 | 95.36 | 92.72 | 93.03 | 88,661 | -1.94(-2.04%) |
Dec 07, 2021 | 93.66 | 96.18 | 91.06 | 94.97 | 145,593 | +2.39(+2.58%) |
Dec 06, 2021 | 89.86 | 93.08 | 89.86 | 92.58 | 116,863 | +3.68(+4.14%) |
Dec 03, 2021 | 89.76 | 90.18 | 86.95 | 88.90 | 99,777 | -0.29(-0.33%) |
Dec 02, 2021 | 86.76 | 90.00 | 85.30 | 89.19 | 92,216 | +2.85(+3.30%) |
Dec 01, 2021 | 86.09 | 89.42 | 86.05 | 86.34 | 143,077 | +2.20(+2.61%) |
Nov 30, 2021 | 84.68 | 84.99 | 83.50 | 84.14 | 109,638 | -1.49(-1.74%) |
Nov 29, 2021 | 87.01 | 87.01 | 85.01 | 85.63 | 86,544 | -0.11(-0.13%) |
Nov 26, 2021 | 89.08 | 89.08 | 85.02 | 85.74 | 65,705 | -4.56(-5.05%) |
Nov 24, 2021 | 89.67 | 90.45 | 88.82 | 90.30 | 66,695 | +0.50(+0.56%) |
Nov 23, 2021 | 90.23 | 90.69 | 89.36 | 89.80 | 105,172 | -0.54(-0.60%) |
Nov 22, 2021 | 91.71 | 92.57 | 90.22 | 90.34 | 87,352 | -0.85(-0.93%) |
Nov 19, 2021 | 92.04 | 92.80 | 91.11 | 91.19 | 76,757 | -1.13(-1.22%) |
Nov 18, 2021 | 92.96 | 92.71 | 91.87 | 92.32 | 111,214 | -0.10(-0.11%) |
Nov 17, 2021 | 92.17 | 92.62 | 89.74 | 92.42 | 86,691 | +0.35(+0.38%) |
Nov 16, 2021 | 92.40 | 92.59 | 91.09 | 92.07 | 109,257 | -0.34(-0.37%) |
Nov 15, 2021 | 93.66 | 93.66 | 91.99 | 92.41 | 92,261 | -0.46(-0.50%) |
Nov 12, 2021 | 93.50 | 93.50 | 91.20 | 92.87 | 70,260 | -0.02(-0.02%) |
Nov 11, 2021 | 92.64 | 94.06 | 92.16 | 92.89 | 61,133 | +0.25(+0.27%) |
Nov 10, 2021 | 92.79 | 92.64 | 54,712 | -0.13(-0.14%) | ||
Nov 09, 2021 | 93.23 | 93.45 | 92.41 | 92.77 | 59,671 | -0.46(-0.49%) |
Nov 08, 2021 | 94.93 | 95.00 | 93.21 | 93.23 | 56,328 | -1.27(-1.34%) |
Nov 05, 2021 | 93.64 | 96.00 | 91.20 | 94.50 | 100,506 | +1.89(+2.04%) |
Nov 04, 2021 | 92.96 | 93.64 | 92.29 | 92.61 | 79,794 | +0.03(+0.03%) |
Nov 03, 2021 | 89.78 | 93.37 | 89.24 | 92.58 | 100,455 | +2.97(+3.31%) |
Nov 02, 2021 | 89.79 | 90.82 | 89.10 | 89.61 | 66,905 | +0.08(+0.09%) |