Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 89.97 | 92.94 | 92.94 | 10,795 | +3.05(+3.40%) | |
Jan 28, 2022 | 87.27 | 89.88 | 86.61 | 89.88 | 3,902 | +2.53(+2.90%) |
Jan 27, 2022 | 89.42 | 90.09 | 87.05 | 87.35 | 27,113 | -0.14(-0.16%) |
Jan 26, 2022 | 89.92 | 90.33 | 87.30 | 87.49 | 12,939 | -0.61(-0.69%) |
Jan 25, 2022 | 88.44 | 89.36 | 87.31 | 88.10 | 14,476 | -2.16(-2.39%) |
Jan 24, 2022 | 87.84 | 90.27 | 85.31 | 90.26 | 22,516 | +1.04(+1.17%) |
Jan 21, 2022 | 91.37 | 91.98 | 89.21 | 89.21 | 20,167 | -3.35(-3.62%) |
Jan 20, 2022 | 94.62 | 95.83 | 92.56 | 92.56 | 7,534 | -1.13(-1.21%) |
Jan 19, 2022 | 95.23 | 95.70 | 93.69 | 93.69 | 33,894 | -0.83(-0.88%) |
Jan 18, 2022 | 96.20 | 96.20 | 94.45 | 94.52 | 7,740 | -2.36(-2.44%) |
Jan 14, 2022 | 96.88 | 0 | +0.07(+0.07%) | |||
Jan 13, 2022 | 98.92 | 99.81 | 96.62 | 96.81 | 15,110 | -1.99(-2.02%) |
Jan 12, 2022 | 99.28 | 99.28 | 98.43 | 98.81 | 4,102 | +0.11(+0.11%) |
Jan 11, 2022 | 96.88 | 98.87 | 96.88 | 98.70 | 3,471 | +1.46(+1.50%) |
Jan 10, 2022 | 96.25 | 97.24 | 94.62 | 97.24 | 8,146 | -0.24(-0.25%) |
Jan 07, 2022 | 98.03 | 98.70 | 97.48 | 97.48 | 26,095 | -0.64(-0.65%) |
Jan 06, 2022 | 98.32 | 98.75 | 97.66 | 98.12 | 11,118 | +0.09(+0.09%) |
Jan 05, 2022 | 101.06 | 101.06 | 98.04 | 98.04 | 36,137 | -3.21(-3.17%) |
Jan 04, 2022 | 102.38 | 102.38 | 100.18 | 101.25 | 4,676 | -0.55(-0.54%) |
Jan 03, 2022 | 101.20 | 101.88 | 101.20 | 101.81 | 8,832 | +0.60(+0.59%) |
Dec 31, 2021 | 101.31 | 101.67 | 101.21 | 101.21 | 5,732 | -0.50(-0.49%) |
Dec 30, 2021 | 101.14 | 102.43 | 101.14 | 101.71 | 4,772 | +0.19(+0.19%) |
Dec 29, 2021 | 101.31 | 101.66 | 101.30 | 101.52 | 11,675 | -0.12(-0.12%) |
Dec 28, 2021 | 102.19 | 102.25 | 101.55 | 101.64 | 2,949 | -0.37(-0.36%) |
Dec 27, 2021 | 101.57 | 102.12 | 101.57 | 102.01 | 2,994 | +0.54(+0.53%) |
Dec 23, 2021 | 101.01 | 101.64 | 101.01 | 101.47 | 4,739 | +1.13(+1.13%) |
Dec 22, 2021 | 98.64 | 100.34 | 98.64 | 100.34 | 5,163 | +0.80(+0.80%) |
Dec 21, 2021 | 97.62 | 99.54 | 97.27 | 99.54 | 14,332 | +3.38(+3.51%) |
Dec 20, 2021 | 95.93 | 96.20 | 95.41 | 96.16 | 7,976 | -1.41(-1.45%) |
Dec 17, 2021 | 96.52 | 97.84 | 96.10 | 97.58 | 7,253 | +0.20(+0.20%) |
Dec 16, 2021 | 99.69 | 99.70 | 97.38 | 97.38 | 2,365 | -1.67(-1.68%) |
Dec 15, 2021 | 97.32 | 99.04 | 96.22 | 99.04 | 2,926 | +1.43(+1.47%) |
Dec 14, 2021 | 97.80 | 98.11 | 96.93 | 97.61 | 5,962 | -1.16(-1.18%) |
Dec 13, 2021 | 99.80 | 100.12 | 98.68 | 98.77 | 8,374 | -1.54(-1.53%) |
Dec 10, 2021 | 100.36 | 100.85 | 99.85 | 100.31 | 5,165 | +0.00(+0.00%) |
Dec 09, 2021 | 100.98 | 101.07 | 100.30 | 100.30 | 4,259 | -1.42(-1.40%) |
Dec 08, 2021 | 101.70 | 101.73 | 101.13 | 101.73 | 6,926 | +0.78(+0.77%) |
Dec 07, 2021 | 100.33 | 101.59 | 100.33 | 100.95 | 5,366 | +2.00(+2.02%) |
Dec 06, 2021 | 97.52 | 98.96 | 97.52 | 98.95 | 3,589 | +1.46(+1.50%) |
Dec 03, 2021 | 98.44 | 98.44 | 96.67 | 97.49 | 9,397 | -1.53(-1.55%) |
Dec 02, 2021 | 97.71 | 99.43 | 97.71 | 99.02 | 17,038 | +1.41(+1.44%) |
Dec 01, 2021 | 101.21 | 101.47 | 97.61 | 97.61 | 7,416 | -2.65(-2.64%) |
Nov 30, 2021 | 102.22 | 102.47 | 99.84 | 100.26 | 4,609 | -2.32(-2.26%) |
Nov 29, 2021 | 101.81 | 102.66 | 101.41 | 102.58 | 4,547 | +1.34(+1.32%) |
Nov 26, 2021 | 101.98 | 101.98 | 100.98 | 101.24 | 6,237 | -2.21(-2.14%) |
Nov 24, 2021 | 102.49 | 103.45 | 101.73 | 103.45 | 9,287 | +1.02(+1.00%) |
Nov 23, 2021 | 102.20 | 102.43 | 101.46 | 102.43 | 3,934 | -0.20(-0.20%) |
Nov 22, 2021 | 104.42 | 104.71 | 102.64 | 102.64 | 14,089 | -1.33(-1.28%) |
Nov 19, 2021 | 103.69 | 104.66 | 103.69 | 103.97 | 4,373 | -0.18(-0.17%) |
Nov 18, 2021 | 104.62 | 104.15 | 104.12 | 104.15 | 2,818 | +0.06(+0.05%) |
Nov 17, 2021 | 105.46 | 105.46 | 103.98 | 104.09 | 3,274 | -1.36(-1.29%) |
Nov 16, 2021 | 104.99 | 105.55 | 104.83 | 105.45 | 3,864 | +0.79(+0.76%) |
Nov 15, 2021 | 105.04 | 105.19 | 104.50 | 104.66 | 5,935 | +0.14(+0.13%) |
Nov 12, 2021 | 103.42 | 104.57 | 103.42 | 104.52 | 2,169 | +1.15(+1.12%) |
Nov 11, 2021 | 103.03 | 103.59 | 103.03 | 103.36 | 7,293 | +0.29(+0.28%) |
Nov 10, 2021 | 103.09 | 103.07 | 6,380 | -1.44(-1.38%) | ||
Nov 09, 2021 | 104.51 | 105.52 | 103.98 | 104.51 | 9,016 | -0.36(-0.34%) |
Nov 08, 2021 | 103.93 | 104.99 | 103.84 | 104.87 | 5,759 | +0.83(+0.80%) |
Nov 05, 2021 | 104.25 | 104.91 | 103.89 | 104.04 | 3,817 | -0.09(-0.09%) |
Nov 04, 2021 | 103.00 | 104.33 | 102.64 | 104.13 | 5,284 | +1.14(+1.10%) |
Nov 03, 2021 | 101.93 | 103.00 | 101.93 | 103.00 | 2,264 | +1.27(+1.25%) |
Nov 02, 2021 | 101.86 | 101.86 | 101.54 | 101.72 | 5,485 | -0.49(-0.48%) |