Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 94.14 | 94.40 | 5,368,284 | -0.03(-0.03%) | ||
Jan 28, 2022 | 94.07 | 94.52 | 93.86 | 94.43 | 8,064,155 | +0.30(+0.31%) |
Jan 27, 2022 | 94.33 | 94.56 | 93.92 | 94.14 | 8,272,471 | +0.53(+0.56%) |
Jan 26, 2022 | 94.46 | 94.77 | 93.55 | 93.61 | 11,380,561 | -0.49(-0.52%) |
Jan 25, 2022 | 93.97 | 94.14 | 93.79 | 94.10 | 6,917,956 | +0.14(+0.15%) |
Jan 24, 2022 | 94.17 | 94.20 | 93.58 | 93.96 | 16,577,202 | -0.64(-0.67%) |
Jan 21, 2022 | 94.71 | 94.82 | 94.41 | 94.59 | 9,893,603 | +0.50(+0.53%) |
Jan 20, 2022 | 94.14 | 94.42 | 93.97 | 94.09 | 8,823,646 | +0.33(+0.35%) |
Jan 19, 2022 | 93.92 | 94.10 | 93.60 | 93.76 | 10,668,408 | +0.63(+0.67%) |
Jan 18, 2022 | 93.45 | 93.49 | 92.86 | 93.13 | 10,877,605 | -0.87(-0.92%) |
Jan 14, 2022 | 94.00 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.91 | 95.01 | 94.70 | 94.83 | 7,976,615 | -0.32(-0.34%) |
Jan 12, 2022 | 95.34 | 95.45 | 95.08 | 95.16 | 6,136,081 | -0.20(-0.21%) |
Jan 11, 2022 | 95.08 | 95.35 | 94.80 | 95.35 | 8,668,940 | +0.20(+0.21%) |
Jan 10, 2022 | 94.96 | 95.17 | 94.59 | 95.16 | 8,853,535 | -0.32(-0.34%) |
Jan 07, 2022 | 95.51 | 95.59 | 95.19 | 95.48 | 6,870,355 | -0.19(-0.20%) |
Jan 06, 2022 | 95.46 | 95.76 | 95.42 | 95.67 | 9,498,201 | -0.09(-0.09%) |
Jan 05, 2022 | 96.69 | 96.69 | 95.76 | 95.76 | 8,730,407 | -0.92(-0.95%) |
Jan 04, 2022 | 96.79 | 96.89 | 96.52 | 96.68 | 5,635,215 | -0.05(-0.06%) |
Jan 03, 2022 | 97.39 | 97.41 | 96.69 | 96.73 | 7,856,391 | -0.97(-0.99%) |
Dec 31, 2021 | 97.74 | 98.04 | 97.65 | 97.70 | 2,856,033 | -0.12(-0.12%) |
Dec 30, 2021 | 97.43 | 97.92 | 97.37 | 97.82 | 4,305,443 | +0.45(+0.46%) |
Dec 29, 2021 | 97.45 | 97.45 | 97.20 | 97.37 | 3,271,973 | -0.10(-0.10%) |
Dec 28, 2021 | 97.56 | 97.62 | 97.45 | 97.47 | 2,542,275 | -0.09(-0.09%) |
Dec 27, 2021 | 96.97 | 97.57 | 96.94 | 97.56 | 3,876,348 | +0.36(+0.37%) |
Dec 23, 2021 | 97.12 | 97.26 | 96.94 | 97.20 | 2,872,498 | +0.14(+0.15%) |
Dec 22, 2021 | 96.91 | 97.09 | 96.80 | 97.06 | 3,325,294 | +0.11(+0.11%) |
Dec 21, 2021 | 96.95 | 96.97 | 96.49 | 96.95 | 6,063,246 | +0.29(+0.30%) |
Dec 20, 2021 | 96.78 | 96.89 | 96.29 | 96.66 | 7,794,049 | -0.52(-0.53%) |
Dec 17, 2021 | 97.21 | 97.33 | 97.09 | 97.18 | 5,934,218 | -0.17(-0.17%) |
Dec 16, 2021 | 97.46 | 97.54 | 97.28 | 97.35 | 5,285,835 | +0.36(+0.37%) |
Dec 15, 2021 | 97.33 | 97.40 | 96.72 | 97.00 | 11,534,020 | -0.57(-0.59%) |
Dec 14, 2021 | 97.57 | 97.79 | 97.43 | 97.57 | 7,625,528 | -0.25(-0.26%) |
Dec 13, 2021 | 97.41 | 97.94 | 97.41 | 97.82 | 5,252,511 | +0.40(+0.41%) |
Dec 10, 2021 | 97.56 | 97.67 | 97.33 | 97.41 | 4,647,125 | +0.02(+0.02%) |
Dec 09, 2021 | 97.40 | 97.66 | 97.36 | 97.40 | 5,197,206 | -0.06(-0.06%) |
Dec 08, 2021 | 97.59 | 97.67 | 97.29 | 97.46 | 5,772,629 | -0.14(-0.15%) |
Dec 07, 2021 | 97.50 | 97.70 | 97.25 | 97.60 | 6,386,367 | +0.52(+0.53%) |
Dec 06, 2021 | 97.11 | 97.25 | 96.98 | 97.08 | 5,689,346 | +0.09(+0.09%) |
Dec 03, 2021 | 96.77 | 97.19 | 96.47 | 97.00 | 6,230,273 | +0.12(+0.13%) |
Dec 02, 2021 | 96.30 | 96.91 | 96.30 | 96.87 | 7,190,116 | +0.57(+0.59%) |
Dec 01, 2021 | 96.21 | 96.48 | 96.08 | 96.30 | 12,407,356 | +0.67(+0.70%) |
Nov 30, 2021 | 95.66 | 96.08 | 95.49 | 95.63 | 9,313,535 | -0.02(-0.02%) |
Nov 29, 2021 | 95.08 | 95.74 | 95.08 | 95.65 | 9,564,944 | +0.82(+0.86%) |
Nov 26, 2021 | 95.21 | 95.51 | 94.46 | 94.83 | 8,455,387 | -1.07(-1.11%) |
Nov 24, 2021 | 95.86 | 95.96 | 95.69 | 95.90 | 6,901,162 | +0.15(+0.16%) |
Nov 23, 2021 | 96.05 | 96.17 | 95.68 | 95.75 | 8,911,005 | -0.61(-0.63%) |
Nov 22, 2021 | 97.12 | 97.26 | 96.31 | 96.35 | 7,114,218 | -1.01(-1.03%) |
Nov 19, 2021 | 97.41 | 97.50 | 97.31 | 97.36 | 7,781,007 | -0.03(-0.03%) |
Nov 18, 2021 | 97.10 | 97.42 | 97.06 | 97.38 | 7,134,397 | +0.25(+0.26%) |
Nov 17, 2021 | 97.03 | 97.15 | 96.83 | 97.14 | 4,941,805 | +0.11(+0.11%) |
Nov 16, 2021 | 97.23 | 97.39 | 97.02 | 97.03 | 4,146,453 | -0.22(-0.23%) |
Nov 15, 2021 | 97.45 | 97.67 | 97.16 | 97.25 | 4,672,526 | -0.26(-0.26%) |
Nov 12, 2021 | 97.62 | 97.64 | 97.35 | 97.51 | 5,031,652 | +0.25(+0.26%) |
Nov 11, 2021 | 97.44 | 97.61 | 97.24 | 97.26 | 5,040,470 | +0.00(+0.00%) |
Nov 10, 2021 | 98.35 | 97.14 | 97.26 | 14,043,455 | -1.44(-1.46%) | |
Nov 09, 2021 | 98.72 | 98.84 | 98.43 | 98.70 | 4,186,633 | +0.18(+0.18%) |
Nov 08, 2021 | 98.54 | 98.65 | 98.46 | 98.52 | 6,602,613 | -0.09(-0.09%) |
Nov 05, 2021 | 98.19 | 98.68 | 97.88 | 98.61 | 9,839,643 | +0.74(+0.75%) |
Nov 04, 2021 | 97.50 | 97.94 | 97.41 | 97.87 | 7,236,898 | +0.70(+0.72%) |
Nov 03, 2021 | 97.24 | 97.45 | 96.94 | 97.17 | 6,099,353 | -0.15(-0.16%) |
Nov 02, 2021 | 97.46 | 97.54 | 97.21 | 97.32 | 3,928,748 | +0.12(+0.13%) |