Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.11 | 93.01 | 107,862 | +1.51(+1.65%) | ||
Jan 28, 2022 | 89.57 | 91.46 | 89.05 | 91.50 | 98,277 | +1.68(+1.87%) |
Jan 27, 2022 | 88.93 | 90.70 | 88.67 | 89.82 | 95,199 | +0.61(+0.68%) |
Jan 26, 2022 | 89.80 | 92.11 | 88.00 | 89.22 | 119,566 | -0.55(-0.61%) |
Jan 25, 2022 | 89.42 | 91.01 | 87.26 | 89.76 | 79,773 | -1.61(-1.76%) |
Jan 24, 2022 | 87.61 | 92.13 | 86.50 | 91.37 | 153,247 | +2.46(+2.77%) |
Jan 21, 2022 | 87.53 | 90.39 | 87.02 | 88.91 | 126,698 | +1.67(+1.92%) |
Jan 20, 2022 | 87.69 | 89.05 | 86.49 | 87.24 | 92,384 | +0.49(+0.57%) |
Jan 19, 2022 | 88.27 | 88.88 | 86.17 | 86.75 | 109,077 | -1.45(-1.65%) |
Jan 18, 2022 | 90.85 | 91.47 | 86.56 | 88.20 | 115,665 | -3.35(-3.66%) |
Jan 14, 2022 | 91.55 | 0 | +2.54(+2.85%) | |||
Jan 13, 2022 | 87.93 | 90.85 | 87.45 | 89.02 | 59,350 | +2.08(+2.39%) |
Jan 12, 2022 | 90.54 | 90.54 | 86.82 | 86.94 | 101,037 | -3.14(-3.49%) |
Jan 11, 2022 | 90.50 | 91.07 | 89.15 | 90.08 | 70,833 | -0.31(-0.34%) |
Jan 10, 2022 | 88.61 | 90.64 | 86.93 | 90.39 | 86,099 | +1.07(+1.19%) |
Jan 07, 2022 | 87.61 | 89.86 | 86.61 | 89.32 | 150,456 | +1.68(+1.92%) |
Jan 06, 2022 | 91.95 | 93.17 | 87.41 | 87.64 | 65,785 | -3.40(-3.74%) |
Jan 05, 2022 | 95.06 | 95.69 | 90.99 | 91.04 | 66,983 | -4.11(-4.32%) |
Jan 04, 2022 | 97.46 | 98.46 | 94.75 | 95.16 | 73,277 | -1.23(-1.28%) |
Jan 03, 2022 | 92.83 | 96.42 | 92.56 | 96.39 | 90,694 | +4.55(+4.95%) |
Dec 31, 2021 | 93.96 | 94.56 | 91.76 | 91.84 | 89,384 | -2.37(-2.52%) |
Dec 30, 2021 | 95.36 | 96.27 | 93.94 | 94.22 | 46,239 | -0.71(-0.75%) |
Dec 29, 2021 | 95.13 | 96.99 | 94.52 | 94.93 | 85,680 | +0.47(+0.50%) |
Dec 28, 2021 | 92.93 | 94.57 | 92.41 | 94.46 | 68,527 | +1.21(+1.30%) |
Dec 27, 2021 | 92.58 | 93.58 | 91.79 | 93.24 | 72,563 | +1.22(+1.33%) |
Dec 23, 2021 | 93.06 | 93.68 | 91.78 | 92.02 | 115,407 | -1.30(-1.39%) |
Dec 22, 2021 | 92.74 | 93.83 | 92.22 | 93.32 | 44,378 | +0.05(+0.05%) |
Dec 21, 2021 | 91.31 | 93.27 | 90.40 | 93.27 | 82,906 | +2.75(+3.04%) |
Dec 20, 2021 | 92.20 | 92.20 | 89.26 | 90.52 | 137,277 | -2.94(-3.15%) |
Dec 17, 2021 | 90.46 | 93.64 | 89.64 | 93.47 | 249,184 | +3.00(+3.31%) |
Dec 16, 2021 | 92.68 | 93.35 | 89.79 | 90.47 | 92,519 | -1.54(-1.67%) |
Dec 15, 2021 | 92.01 | 92.81 | 88.77 | 92.00 | 91,281 | +0.52(+0.57%) |
Dec 14, 2021 | 89.93 | 92.91 | 89.93 | 91.49 | 140,550 | +1.23(+1.36%) |
Dec 13, 2021 | 92.17 | 92.17 | 90.14 | 90.25 | 72,030 | -1.55(-1.69%) |
Dec 10, 2021 | 92.51 | 93.29 | 90.86 | 91.80 | 96,063 | +0.81(+0.89%) |
Dec 09, 2021 | 92.83 | 94.53 | 90.95 | 91.00 | 55,312 | -2.32(-2.48%) |
Dec 08, 2021 | 92.87 | 94.11 | 91.54 | 93.31 | 57,918 | +0.28(+0.30%) |
Dec 07, 2021 | 92.79 | 95.45 | 92.37 | 93.03 | 148,922 | +1.42(+1.55%) |
Dec 06, 2021 | 86.51 | 92.23 | 86.44 | 91.61 | 126,029 | +6.42(+7.54%) |
Dec 03, 2021 | 86.19 | 86.26 | 84.10 | 85.19 | 436,325 | -0.42(-0.49%) |
Dec 02, 2021 | 82.22 | 85.73 | 82.08 | 85.61 | 144,136 | +4.35(+5.36%) |
Dec 01, 2021 | 85.33 | 85.67 | 81.15 | 81.26 | 171,908 | -1.38(-1.67%) |
Nov 30, 2021 | 83.85 | 83.85 | 82.07 | 82.64 | 123,580 | -1.73(-2.05%) |
Nov 29, 2021 | 86.07 | 86.27 | 84.18 | 84.37 | 217,366 | -0.75(-0.88%) |
Nov 26, 2021 | 87.04 | 87.08 | 84.34 | 85.12 | 53,611 | -3.37(-3.81%) |
Nov 24, 2021 | 89.36 | 90.12 | 87.27 | 88.50 | 128,652 | -1.02(-1.14%) |
Nov 23, 2021 | 91.96 | 93.20 | 88.60 | 89.51 | 123,500 | -2.84(-3.07%) |
Nov 22, 2021 | 90.13 | 93.27 | 88.49 | 92.35 | 149,173 | +4.81(+5.49%) |
Nov 19, 2021 | 84.91 | 89.76 | 84.91 | 87.54 | 213,103 | -4.09(-4.47%) |
Nov 18, 2021 | 93.86 | 92.45 | 91.56 | 91.64 | 99,101 | -2.36(-2.52%) |
Nov 17, 2021 | 93.98 | 94.99 | 93.47 | 94.00 | 153,940 | -0.42(-0.45%) |
Nov 16, 2021 | 94.32 | 95.92 | 93.19 | 94.43 | 73,800 | -0.14(-0.15%) |
Nov 15, 2021 | 96.29 | 96.67 | 94.03 | 94.57 | 62,900 | -1.30(-1.35%) |
Nov 12, 2021 | 98.69 | 98.69 | 95.52 | 95.87 | 62,865 | -1.84(-1.88%) |
Nov 11, 2021 | 98.74 | 99.50 | 97.23 | 97.70 | 37,641 | -1.15(-1.16%) |
Nov 10, 2021 | 99.33 | 98.85 | 36,799 | -0.47(-0.47%) | ||
Nov 09, 2021 | 100.78 | 101.09 | 99.03 | 99.32 | 36,749 | -2.07(-2.04%) |
Nov 08, 2021 | 104.38 | 105.02 | 100.78 | 101.39 | 81,808 | -2.94(-2.82%) |
Nov 05, 2021 | 104.52 | 107.88 | 102.82 | 104.33 | 104,697 | -0.02(-0.02%) |
Nov 04, 2021 | 108.34 | 111.09 | 102.92 | 104.35 | 72,741 | -3.88(-3.58%) |
Nov 03, 2021 | 103.32 | 109.65 | 103.02 | 108.23 | 141,445 | +5.45(+5.30%) |
Nov 02, 2021 | 105.76 | 105.76 | 101.97 | 102.78 | 86,898 | -2.03(-1.94%) |