Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 86.52 | 88.50 | 88.39 | 565,024 | +1.62(+1.87%) | |
Jan 28, 2022 | 86.21 | 86.96 | 84.69 | 86.77 | 188,089 | +0.75(+0.87%) |
Jan 27, 2022 | 87.60 | 88.80 | 85.80 | 86.03 | 158,171 | -1.35(-1.55%) |
Jan 26, 2022 | 88.31 | 89.55 | 86.47 | 87.38 | 394,753 | -0.27(-0.31%) |
Jan 25, 2022 | 86.58 | 88.34 | 86.28 | 87.65 | 245,351 | +0.13(+0.15%) |
Jan 24, 2022 | 87.76 | 88.17 | 85.61 | 87.51 | 218,123 | -0.48(-0.54%) |
Jan 21, 2022 | 87.50 | 88.59 | 86.80 | 87.99 | 221,807 | +0.49(+0.56%) |
Jan 20, 2022 | 88.25 | 89.52 | 87.30 | 87.50 | 133,494 | -0.55(-0.62%) |
Jan 19, 2022 | 88.05 | 89.12 | 87.47 | 88.05 | 160,109 | +0.06(+0.07%) |
Jan 18, 2022 | 89.07 | 89.25 | 87.73 | 87.99 | 234,364 | -2.07(-2.30%) |
Jan 14, 2022 | 90.06 | 0 | -1.51(-1.65%) | |||
Jan 13, 2022 | 92.07 | 92.47 | 91.36 | 91.58 | 84,262 | -0.38(-0.42%) |
Jan 12, 2022 | 91.43 | 92.67 | 91.32 | 91.96 | 206,874 | +0.06(+0.06%) |
Jan 11, 2022 | 92.96 | 93.23 | 90.19 | 91.90 | 191,598 | -0.81(-0.87%) |
Jan 10, 2022 | 93.84 | 94.08 | 92.17 | 92.71 | 134,018 | -1.62(-1.72%) |
Jan 07, 2022 | 95.36 | 95.67 | 93.70 | 94.33 | 133,554 | -1.48(-1.54%) |
Jan 06, 2022 | 96.20 | 97.04 | 95.36 | 95.80 | 132,751 | -0.14(-0.15%) |
Jan 05, 2022 | 95.85 | 96.88 | 95.20 | 95.95 | 145,876 | -0.35(-0.37%) |
Jan 04, 2022 | 98.17 | 98.61 | 96.09 | 96.30 | 137,208 | -2.22(-2.26%) |
Jan 03, 2022 | 99.14 | 99.14 | 96.65 | 98.52 | 162,575 | -0.61(-0.62%) |
Dec 31, 2021 | 98.96 | 99.45 | 97.88 | 99.14 | 88,102 | +0.39(+0.40%) |
Dec 30, 2021 | 98.49 | 98.95 | 97.80 | 98.74 | 72,343 | +0.41(+0.42%) |
Dec 29, 2021 | 97.23 | 98.39 | 96.81 | 98.33 | 124,022 | +1.34(+1.38%) |
Dec 28, 2021 | 96.82 | 97.02 | 96.13 | 96.99 | 109,708 | +0.23(+0.24%) |
Dec 27, 2021 | 96.18 | 96.83 | 95.88 | 96.76 | 71,583 | +0.58(+0.61%) |
Dec 23, 2021 | 97.62 | 97.69 | 96.04 | 96.18 | 65,486 | -0.93(-0.96%) |
Dec 22, 2021 | 96.26 | 97.28 | 95.76 | 97.11 | 141,850 | +0.80(+0.83%) |
Dec 21, 2021 | 98.46 | 98.53 | 95.76 | 96.31 | 194,028 | -1.76(-1.80%) |
Dec 20, 2021 | 96.58 | 98.56 | 96.01 | 98.07 | 253,623 | +1.21(+1.25%) |
Dec 17, 2021 | 97.12 | 97.93 | 96.67 | 96.87 | 499,789 | -0.30(-0.31%) |
Dec 16, 2021 | 96.34 | 98.27 | 95.44 | 97.16 | 236,359 | +0.84(+0.88%) |
Dec 15, 2021 | 94.12 | 96.45 | 94.02 | 96.32 | 208,054 | +2.31(+2.46%) |
Dec 14, 2021 | 95.02 | 95.28 | 93.67 | 94.01 | 200,598 | -1.18(-1.24%) |
Dec 13, 2021 | 93.33 | 95.76 | 93.02 | 95.19 | 226,531 | +1.48(+1.57%) |
Dec 10, 2021 | 93.25 | 94.33 | 93.25 | 93.71 | 152,671 | +0.74(+0.79%) |
Dec 09, 2021 | 93.85 | 93.85 | 92.61 | 92.97 | 133,439 | -0.64(-0.69%) |
Dec 08, 2021 | 92.97 | 94.42 | 92.63 | 93.62 | 156,230 | -0.97(-1.02%) |
Dec 07, 2021 | 94.04 | 94.86 | 93.73 | 94.58 | 132,459 | +0.56(+0.59%) |
Dec 06, 2021 | 93.08 | 94.20 | 92.74 | 94.03 | 170,358 | +2.19(+2.39%) |
Dec 03, 2021 | 92.44 | 92.44 | 90.98 | 91.83 | 177,228 | -0.02(-0.02%) |
Dec 02, 2021 | 90.79 | 92.39 | 90.63 | 91.85 | 147,668 | +1.67(+1.85%) |
Dec 01, 2021 | 90.73 | 92.86 | 90.12 | 90.19 | 173,098 | -0.08(-0.08%) |
Nov 30, 2021 | 90.97 | 91.83 | 90.08 | 90.26 | 215,817 | -0.71(-0.78%) |
Nov 29, 2021 | 89.19 | 91.01 | 88.97 | 90.97 | 149,329 | +2.37(+2.67%) |
Nov 26, 2021 | 90.20 | 91.12 | 87.62 | 88.60 | 178,402 | -2.14(-2.36%) |
Nov 24, 2021 | 91.98 | 91.98 | 90.34 | 90.74 | 162,144 | -1.21(-1.31%) |
Nov 23, 2021 | 91.67 | 92.36 | 91.17 | 91.95 | 143,313 | -0.07(-0.07%) |
Nov 22, 2021 | 91.93 | 93.32 | 91.48 | 92.02 | 151,659 | -0.02(-0.02%) |
Nov 19, 2021 | 90.68 | 92.25 | 90.60 | 92.04 | 220,736 | +1.58(+1.75%) |
Nov 18, 2021 | 90.15 | 90.76 | 90.01 | 90.45 | 172,241 | +0.31(+0.34%) |
Nov 17, 2021 | 88.40 | 90.18 | 87.91 | 90.15 | 209,068 | +1.74(+1.97%) |
Nov 16, 2021 | 88.86 | 89.15 | 88.18 | 88.40 | 118,067 | -0.89(-1.00%) |
Nov 15, 2021 | 89.17 | 89.37 | 88.58 | 89.29 | 120,643 | +0.55(+0.62%) |
Nov 12, 2021 | 89.21 | 89.30 | 88.36 | 88.75 | 91,077 | -0.12(-0.13%) |
Nov 11, 2021 | 89.55 | 89.58 | 88.32 | 88.87 | 67,998 | -0.53(-0.59%) |
Nov 10, 2021 | 88.94 | 89.39 | 110,564 | +0.57(+0.64%) | ||
Nov 09, 2021 | 89.26 | 89.68 | 88.76 | 88.82 | 112,681 | -0.27(-0.30%) |
Nov 08, 2021 | 90.59 | 90.62 | 87.96 | 89.09 | 161,834 | -0.91(-1.01%) |
Nov 05, 2021 | 88.56 | 90.24 | 88.56 | 89.99 | 193,653 | +1.94(+2.20%) |
Nov 04, 2021 | 86.62 | 88.09 | 86.45 | 88.06 | 224,568 | +1.60(+1.86%) |
Nov 03, 2021 | 86.52 | 87.03 | 85.33 | 86.45 | 164,118 | -0.17(-0.20%) |
Nov 02, 2021 | 85.92 | 87.52 | 84.61 | 86.62 | 267,148 | +1.15(+1.34%) |