Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.13 | 86.16 | 85.97 | 132,835 | +2.69(+3.24%) | |
Jan 28, 2022 | 80.96 | 83.30 | 79.56 | 83.28 | 70,138 | +3.05(+3.80%) |
Jan 27, 2022 | 82.15 | 83.19 | 80.05 | 80.23 | 69,817 | -1.83(-2.23%) |
Jan 26, 2022 | 85.31 | 86.22 | 81.56 | 82.06 | 61,108 | -2.17(-2.58%) |
Jan 25, 2022 | 84.15 | 85.11 | 82.11 | 84.23 | 105,934 | -1.20(-1.40%) |
Jan 24, 2022 | 83.39 | 85.63 | 83.03 | 85.43 | 79,715 | +1.08(+1.28%) |
Jan 21, 2022 | 85.07 | 86.52 | 83.87 | 84.35 | 135,709 | -0.87(-1.03%) |
Jan 20, 2022 | 86.69 | 87.32 | 85.12 | 85.22 | 58,784 | -1.43(-1.65%) |
Jan 19, 2022 | 89.58 | 89.58 | 86.55 | 86.66 | 70,284 | -2.81(-3.14%) |
Jan 18, 2022 | 90.22 | 91.00 | 89.10 | 89.47 | 52,574 | -1.42(-1.57%) |
Jan 14, 2022 | 90.89 | 0 | -1.11(-1.21%) | |||
Jan 13, 2022 | 91.84 | 92.87 | 91.51 | 92.00 | 56,190 | +0.14(+0.15%) |
Jan 12, 2022 | 92.25 | 92.71 | 91.74 | 91.87 | 68,379 | +0.09(+0.10%) |
Jan 11, 2022 | 91.75 | 92.13 | 90.14 | 91.78 | 67,021 | -0.07(-0.08%) |
Jan 10, 2022 | 92.54 | 93.28 | 91.25 | 91.85 | 108,835 | -1.23(-1.32%) |
Jan 07, 2022 | 94.54 | 94.54 | 92.88 | 93.07 | 41,768 | -1.54(-1.63%) |
Jan 06, 2022 | 94.75 | 95.54 | 94.00 | 94.62 | 52,622 | -0.40(-0.42%) |
Jan 05, 2022 | 96.28 | 96.82 | 94.47 | 95.01 | 63,512 | -2.06(-2.13%) |
Jan 04, 2022 | 97.44 | 97.91 | 95.71 | 97.08 | 57,554 | -0.51(-0.53%) |
Jan 03, 2022 | 100.48 | 100.48 | 96.90 | 97.59 | 84,890 | -2.37(-2.37%) |
Dec 31, 2021 | 99.81 | 100.80 | 99.58 | 99.96 | 52,671 | +0.32(+0.33%) |
Dec 30, 2021 | 99.01 | 100.54 | 98.17 | 99.64 | 52,817 | +0.69(+0.70%) |
Dec 29, 2021 | 98.29 | 99.00 | 96.74 | 98.95 | 46,146 | +0.90(+0.91%) |
Dec 28, 2021 | 98.38 | 98.54 | 97.49 | 98.05 | 30,081 | +0.44(+0.45%) |
Dec 27, 2021 | 96.92 | 97.70 | 96.05 | 97.61 | 45,355 | +0.98(+1.01%) |
Dec 23, 2021 | 98.51 | 98.51 | 96.14 | 96.64 | 54,739 | -1.49(-1.52%) |
Dec 22, 2021 | 97.35 | 99.53 | 97.19 | 98.12 | 82,122 | +0.31(+0.32%) |
Dec 21, 2021 | 96.70 | 98.32 | 96.13 | 97.81 | 77,167 | +0.73(+0.76%) |
Dec 20, 2021 | 94.91 | 97.22 | 94.07 | 97.08 | 85,031 | +1.03(+1.07%) |
Dec 17, 2021 | 95.49 | 97.11 | 95.43 | 96.05 | 228,544 | -0.10(-0.10%) |
Dec 16, 2021 | 97.32 | 98.08 | 94.85 | 96.14 | 74,043 | -0.81(-0.84%) |
Dec 15, 2021 | 93.14 | 97.15 | 93.14 | 96.96 | 123,216 | +3.59(+3.85%) |
Dec 14, 2021 | 95.34 | 95.91 | 91.84 | 93.37 | 190,953 | -2.50(-2.61%) |
Dec 13, 2021 | 94.50 | 96.22 | 93.88 | 95.87 | 79,418 | +0.89(+0.93%) |
Dec 10, 2021 | 94.07 | 96.58 | 94.07 | 94.98 | 66,181 | -2.41(-2.47%) |
Dec 09, 2021 | 98.31 | 99.22 | 97.21 | 97.39 | 58,158 | -1.44(-1.46%) |
Dec 08, 2021 | 98.73 | 100.06 | 98.00 | 98.83 | 78,883 | +0.24(+0.25%) |
Dec 07, 2021 | 98.19 | 98.69 | 97.25 | 98.59 | 130,782 | +1.73(+1.78%) |
Dec 06, 2021 | 95.69 | 97.51 | 95.69 | 96.86 | 128,920 | +2.22(+2.35%) |
Dec 03, 2021 | 94.34 | 94.89 | 92.72 | 94.64 | 92,773 | +0.48(+0.51%) |
Dec 02, 2021 | 90.32 | 94.85 | 90.21 | 94.16 | 98,984 | +3.81(+4.21%) |
Dec 01, 2021 | 92.34 | 94.46 | 90.35 | 90.35 | 116,315 | -1.16(-1.27%) |
Nov 30, 2021 | 91.46 | 93.73 | 91.02 | 91.51 | 286,958 | -0.81(-0.88%) |
Nov 29, 2021 | 92.42 | 92.88 | 90.83 | 92.33 | 76,273 | +0.48(+0.53%) |
Nov 26, 2021 | 91.67 | 92.37 | 90.49 | 91.85 | 70,085 | -1.32(-1.41%) |
Nov 24, 2021 | 90.39 | 93.32 | 90.39 | 93.16 | 38,000 | +2.20(+2.42%) |
Nov 23, 2021 | 90.13 | 92.02 | 90.13 | 90.96 | 52,974 | +0.31(+0.35%) |
Nov 22, 2021 | 91.48 | 92.13 | 90.62 | 90.65 | 43,684 | -0.14(-0.16%) |
Nov 19, 2021 | 91.84 | 92.44 | 90.79 | 90.79 | 45,232 | -1.61(-1.74%) |
Nov 18, 2021 | 92.41 | 92.67 | 91.87 | 92.40 | 74,238 | +0.55(+0.59%) |
Nov 17, 2021 | 90.78 | 92.06 | 88.83 | 91.85 | 56,037 | +0.13(+0.14%) |
Nov 16, 2021 | 93.12 | 93.31 | 91.39 | 91.73 | 46,294 | -1.77(-1.90%) |
Nov 15, 2021 | 92.13 | 93.69 | 91.60 | 93.50 | 53,557 | +1.63(+1.77%) |
Nov 12, 2021 | 93.33 | 93.54 | 91.76 | 91.87 | 46,499 | -0.64(-0.70%) |
Nov 11, 2021 | 91.66 | 93.06 | 91.51 | 92.52 | 42,479 | +0.81(+0.89%) |
Nov 10, 2021 | 90.66 | 91.70 | 58,585 | +1.39(+1.54%) | ||
Nov 09, 2021 | 91.46 | 92.42 | 89.51 | 90.31 | 80,782 | -0.67(-0.74%) |
Nov 08, 2021 | 91.00 | 92.89 | 90.31 | 90.99 | 139,437 | +0.60(+0.66%) |
Nov 05, 2021 | 87.18 | 91.38 | 87.18 | 90.39 | 898,106 | +3.53(+4.06%) |
Nov 04, 2021 | 89.23 | 90.26 | 86.76 | 86.86 | 69,824 | -2.42(-2.71%) |
Nov 03, 2021 | 88.90 | 90.22 | 88.34 | 89.28 | 63,505 | +0.77(+0.87%) |
Nov 02, 2021 | 91.45 | 91.59 | 87.95 | 88.51 | 71,263 | -1.62(-1.80%) |