Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.95 | 87.59 | 87.50 | 850,191 | +1.00(+1.16%) | |
Jan 28, 2022 | 85.29 | 86.53 | 83.21 | 86.50 | 908,704 | +0.56(+0.65%) |
Jan 27, 2022 | 89.02 | 89.89 | 85.23 | 85.94 | 769,961 | -2.00(-2.27%) |
Jan 26, 2022 | 88.45 | 90.38 | 87.36 | 87.94 | 1,072,943 | +0.18(+0.20%) |
Jan 25, 2022 | 87.17 | 88.44 | 85.59 | 87.76 | 983,759 | -1.33(-1.49%) |
Jan 24, 2022 | 86.83 | 89.52 | 84.98 | 89.09 | 985,454 | +0.18(+0.20%) |
Jan 21, 2022 | 89.99 | 90.64 | 88.10 | 88.91 | 1,001,712 | -1.53(-1.69%) |
Jan 20, 2022 | 90.59 | 92.80 | 90.22 | 90.44 | 993,095 | -0.04(-0.04%) |
Jan 19, 2022 | 92.32 | 92.32 | 89.49 | 90.48 | 1,325,069 | -1.19(-1.30%) |
Jan 18, 2022 | 93.91 | 94.25 | 91.11 | 91.67 | 742,227 | -2.53(-2.69%) |
Jan 14, 2022 | 94.20 | 0 | +2.18(+2.36%) | |||
Jan 13, 2022 | 90.77 | 92.45 | 90.31 | 92.02 | 1,280,750 | +1.59(+1.76%) |
Jan 12, 2022 | 91.41 | 91.79 | 90.08 | 90.43 | 1,171,559 | -0.52(-0.57%) |
Jan 11, 2022 | 92.93 | 92.93 | 90.56 | 90.95 | 1,333,845 | -1.99(-2.14%) |
Jan 10, 2022 | 93.61 | 93.83 | 91.63 | 92.94 | 873,994 | -0.67(-0.72%) |
Jan 07, 2022 | 94.81 | 94.81 | 92.92 | 93.61 | 932,440 | -1.32(-1.39%) |
Jan 06, 2022 | 94.57 | 95.74 | 93.96 | 94.93 | 1,074,782 | -0.11(-0.11%) |
Jan 05, 2022 | 96.50 | 97.61 | 94.91 | 95.03 | 1,120,938 | -1.13(-1.18%) |
Jan 04, 2022 | 92.10 | 96.57 | 91.54 | 96.17 | 1,359,304 | +5.33(+5.86%) |
Jan 03, 2022 | 91.21 | 92.32 | 90.77 | 90.84 | 767,234 | +0.18(+0.20%) |
Dec 31, 2021 | 90.32 | 91.16 | 89.93 | 90.66 | 397,507 | +0.30(+0.33%) |
Dec 30, 2021 | 90.67 | 91.30 | 90.20 | 90.37 | 342,590 | -0.13(-0.14%) |
Dec 29, 2021 | 89.71 | 90.76 | 89.42 | 90.50 | 401,775 | +0.72(+0.80%) |
Dec 28, 2021 | 89.41 | 90.09 | 89.37 | 89.78 | 319,757 | +0.19(+0.21%) |
Dec 27, 2021 | 88.49 | 89.63 | 87.97 | 89.59 | 437,356 | +1.15(+1.30%) |
Dec 23, 2021 | 88.78 | 89.49 | 88.44 | 88.44 | 528,648 | +0.12(+0.13%) |
Dec 22, 2021 | 87.83 | 88.36 | 87.61 | 88.32 | 371,895 | +0.49(+0.56%) |
Dec 21, 2021 | 86.32 | 87.99 | 86.15 | 87.83 | 766,819 | +2.38(+2.79%) |
Dec 20, 2021 | 86.36 | 86.36 | 83.77 | 85.45 | 746,191 | -2.12(-2.42%) |
Dec 17, 2021 | 87.75 | 88.55 | 85.82 | 87.56 | 1,802,675 | -0.44(-0.50%) |
Dec 16, 2021 | 88.46 | 88.81 | 87.53 | 88.01 | 767,837 | +0.37(+0.43%) |
Dec 15, 2021 | 87.60 | 87.98 | 86.36 | 87.63 | 641,429 | +0.24(+0.27%) |
Dec 14, 2021 | 87.89 | 88.73 | 86.81 | 87.40 | 742,930 | -0.72(-0.82%) |
Dec 13, 2021 | 89.51 | 89.99 | 87.59 | 88.11 | 750,698 | -1.40(-1.56%) |
Dec 10, 2021 | 90.72 | 90.72 | 89.00 | 89.51 | 724,562 | -0.63(-0.70%) |
Dec 09, 2021 | 89.43 | 91.14 | 88.77 | 90.14 | 1,021,938 | +0.23(+0.25%) |
Dec 08, 2021 | 90.26 | 90.87 | 89.56 | 89.92 | 566,198 | -0.13(-0.14%) |
Dec 07, 2021 | 89.21 | 90.63 | 89.01 | 90.04 | 687,806 | +1.77(+2.01%) |
Dec 06, 2021 | 88.26 | 89.27 | 87.39 | 88.27 | 1,237,225 | +1.21(+1.39%) |
Dec 03, 2021 | 89.51 | 89.57 | 86.46 | 87.06 | 1,000,357 | -2.01(-2.25%) |
Dec 02, 2021 | 86.39 | 89.45 | 86.23 | 89.07 | 769,855 | +3.36(+3.92%) |
Dec 01, 2021 | 89.40 | 89.80 | 85.71 | 85.71 | 873,171 | -1.66(-1.90%) |
Nov 30, 2021 | 90.10 | 90.39 | 87.01 | 87.38 | 1,745,459 | -3.64(-4.00%) |
Nov 29, 2021 | 92.57 | 92.70 | 89.78 | 91.02 | 847,159 | -0.54(-0.59%) |
Nov 26, 2021 | 90.91 | 92.56 | 88.72 | 91.56 | 1,152,907 | -3.11(-3.29%) |
Nov 24, 2021 | 93.94 | 95.16 | 93.78 | 94.67 | 832,613 | +0.13(+0.14%) |
Nov 23, 2021 | 94.50 | 94.94 | 93.65 | 94.54 | 1,606,810 | +0.13(+0.14%) |
Nov 22, 2021 | 94.53 | 95.60 | 93.96 | 94.41 | 1,369,690 | +0.55(+0.59%) |
Nov 19, 2021 | 92.67 | 94.23 | 92.37 | 93.86 | 912,079 | +0.78(+0.84%) |
Nov 18, 2021 | 93.87 | 93.26 | 92.99 | 93.09 | 781,692 | -0.58(-0.62%) |
Nov 17, 2021 | 94.08 | 94.08 | 92.82 | 93.67 | 480,244 | -0.54(-0.57%) |
Nov 16, 2021 | 94.39 | 95.32 | 94.00 | 94.21 | 899,201 | -0.20(-0.21%) |
Nov 15, 2021 | 95.84 | 95.84 | 94.07 | 94.40 | 621,183 | -1.18(-1.24%) |
Nov 12, 2021 | 95.83 | 95.86 | 94.75 | 95.59 | 505,499 | +0.17(+0.18%) |
Nov 11, 2021 | 94.88 | 95.80 | 94.76 | 95.42 | 945,750 | +0.69(+0.73%) |
Nov 10, 2021 | 94.76 | 94.73 | 975,221 | -0.16(-0.17%) | ||
Nov 09, 2021 | 95.30 | 95.65 | 94.03 | 94.89 | 767,897 | -0.59(-0.62%) |
Nov 08, 2021 | 94.43 | 96.01 | 94.37 | 95.48 | 1,515,607 | +2.86(+3.09%) |
Nov 05, 2021 | 91.46 | 93.15 | 91.37 | 92.62 | 1,009,566 | +2.20(+2.44%) |
Nov 04, 2021 | 91.16 | 91.65 | 90.11 | 90.41 | 566,358 | -0.60(-0.66%) |
Nov 03, 2021 | 89.24 | 91.69 | 89.24 | 91.01 | 989,049 | +1.35(+1.50%) |
Nov 02, 2021 | 89.30 | 89.75 | 88.48 | 89.67 | 629,519 | +0.68(+0.76%) |