Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 80.98 | 85.52 | 85.35 | 247,314 | +4.24(+5.23%) | |
Jan 28, 2022 | 78.40 | 81.11 | 77.04 | 81.11 | 226,823 | +2.63(+3.36%) |
Jan 27, 2022 | 84.88 | 85.29 | 78.47 | 78.47 | 445,492 | -6.81(-7.99%) |
Jan 26, 2022 | 85.31 | 89.17 | 84.18 | 85.29 | 231,504 | +1.91(+2.29%) |
Jan 25, 2022 | 85.73 | 85.73 | 82.86 | 83.38 | 231,937 | -3.77(-4.33%) |
Jan 24, 2022 | 83.15 | 87.36 | 80.59 | 87.15 | 265,554 | +2.11(+2.48%) |
Jan 21, 2022 | 83.63 | 87.76 | 83.21 | 85.04 | 285,316 | +0.75(+0.89%) |
Jan 20, 2022 | 85.41 | 88.22 | 84.14 | 84.29 | 163,217 | -0.99(-1.16%) |
Jan 19, 2022 | 89.01 | 89.12 | 84.84 | 85.28 | 317,896 | -2.96(-3.36%) |
Jan 18, 2022 | 92.19 | 92.61 | 88.23 | 88.24 | 246,298 | -4.64(-5.00%) |
Jan 14, 2022 | 92.88 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.39 | 94.38 | 90.59 | 91.24 | 249,488 | -0.10(-0.11%) |
Jan 12, 2022 | 90.08 | 92.16 | 88.27 | 91.34 | 205,929 | +1.96(+2.19%) |
Jan 11, 2022 | 88.00 | 89.67 | 86.79 | 89.38 | 126,571 | +1.45(+1.64%) |
Jan 10, 2022 | 88.25 | 88.25 | 86.06 | 87.93 | 150,169 | -0.77(-0.87%) |
Jan 07, 2022 | 90.49 | 91.60 | 88.70 | 88.71 | 187,876 | -2.21(-2.43%) |
Jan 06, 2022 | 90.21 | 92.10 | 88.79 | 90.91 | 159,156 | +2.36(+2.66%) |
Jan 05, 2022 | 91.88 | 93.56 | 88.56 | 88.56 | 177,442 | -3.45(-3.75%) |
Jan 04, 2022 | 92.41 | 92.77 | 90.74 | 92.00 | 109,973 | +0.08(+0.09%) |
Jan 03, 2022 | 90.35 | 91.88 | 89.87 | 91.92 | 195,359 | +1.74(+1.93%) |
Dec 31, 2021 | 91.53 | 92.07 | 90.05 | 90.18 | 138,930 | -1.21(-1.32%) |
Dec 30, 2021 | 91.37 | 93.28 | 91.10 | 91.39 | 253,990 | -0.27(-0.29%) |
Dec 29, 2021 | 89.78 | 91.92 | 89.21 | 91.66 | 150,214 | +2.12(+2.37%) |
Dec 28, 2021 | 89.86 | 90.07 | 88.62 | 89.54 | 122,257 | -0.17(-0.19%) |
Dec 27, 2021 | 88.41 | 90.00 | 87.66 | 89.71 | 104,096 | +1.52(+1.72%) |
Dec 23, 2021 | 87.61 | 88.54 | 86.85 | 88.19 | 116,116 | +0.85(+0.98%) |
Dec 22, 2021 | 85.91 | 87.63 | 85.48 | 87.34 | 140,733 | +1.00(+1.16%) |
Dec 21, 2021 | 85.21 | 87.07 | 85.07 | 86.34 | 210,115 | +2.75(+3.29%) |
Dec 20, 2021 | 83.82 | 84.86 | 81.82 | 83.59 | 314,179 | -1.96(-2.29%) |
Dec 17, 2021 | 88.97 | 88.97 | 84.06 | 85.55 | 1,156,266 | +1.44(+1.71%) |
Dec 16, 2021 | 87.66 | 87.83 | 83.29 | 84.11 | 291,117 | -2.55(-2.94%) |
Dec 15, 2021 | 84.45 | 86.81 | 82.55 | 86.66 | 258,465 | +2.45(+2.90%) |
Dec 14, 2021 | 83.59 | 85.11 | 82.56 | 84.21 | 258,902 | -0.33(-0.39%) |
Dec 13, 2021 | 85.57 | 86.27 | 83.69 | 84.54 | 202,196 | -1.41(-1.64%) |
Dec 10, 2021 | 88.11 | 88.11 | 85.25 | 85.94 | 167,541 | -1.12(-1.29%) |
Dec 09, 2021 | 92.09 | 92.27 | 86.60 | 87.06 | 186,657 | -5.15(-5.58%) |
Dec 08, 2021 | 91.83 | 93.07 | 90.45 | 92.21 | 152,227 | +0.63(+0.69%) |
Dec 07, 2021 | 89.84 | 92.57 | 88.64 | 91.58 | 107,967 | +3.57(+4.05%) |
Dec 06, 2021 | 86.63 | 88.40 | 84.11 | 88.01 | 218,396 | +2.39(+2.79%) |
Dec 03, 2021 | 86.74 | 86.74 | 84.33 | 85.63 | 208,832 | -0.59(-0.69%) |
Dec 02, 2021 | 87.64 | 87.91 | 84.92 | 86.22 | 215,332 | -1.52(-1.73%) |
Dec 01, 2021 | 89.12 | 90.89 | 87.69 | 87.73 | 300,664 | +0.89(+1.03%) |
Nov 30, 2021 | 87.14 | 88.82 | 85.34 | 86.84 | 222,557 | -1.05(-1.19%) |
Nov 29, 2021 | 89.01 | 90.70 | 87.35 | 87.89 | 171,674 | +0.85(+0.98%) |
Nov 26, 2021 | 87.84 | 88.41 | 85.53 | 87.04 | 331,504 | -3.48(-3.84%) |
Nov 24, 2021 | 89.24 | 90.91 | 88.39 | 90.52 | 410,601 | +0.79(+0.88%) |
Nov 23, 2021 | 88.87 | 89.91 | 86.84 | 89.73 | 272,994 | +1.30(+1.47%) |
Nov 22, 2021 | 89.78 | 90.68 | 88.11 | 88.43 | 198,567 | -0.30(-0.33%) |
Nov 19, 2021 | 88.24 | 89.84 | 88.23 | 88.72 | 253,935 | +0.47(+0.53%) |
Nov 18, 2021 | 89.37 | 88.33 | 86.87 | 88.26 | 332,009 | -0.52(-0.59%) |
Nov 17, 2021 | 89.74 | 90.27 | 87.70 | 88.78 | 185,972 | -0.99(-1.10%) |
Nov 16, 2021 | 89.19 | 90.24 | 88.65 | 89.77 | 148,812 | +0.08(+0.09%) |
Nov 15, 2021 | 91.24 | 91.63 | 88.91 | 89.69 | 196,845 | -0.68(-0.76%) |
Nov 12, 2021 | 93.82 | 93.82 | 90.14 | 90.38 | 191,556 | -2.59(-2.79%) |
Nov 11, 2021 | 93.03 | 94.45 | 89.65 | 92.97 | 337,195 | +0.72(+0.78%) |
Nov 10, 2021 | 90.80 | 92.25 | 174,157 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.16 | 94.87 | 87.00 | 91.65 | 347,129 | -2.33(-2.48%) |
Nov 08, 2021 | 94.62 | 95.32 | 93.53 | 93.99 | 198,988 | -0.14(-0.15%) |
Nov 05, 2021 | 93.98 | 95.20 | 92.60 | 94.13 | 162,326 | +1.17(+1.26%) |
Nov 04, 2021 | 93.81 | 94.11 | 92.38 | 92.96 | 192,093 | +0.14(+0.15%) |
Nov 03, 2021 | 91.45 | 93.26 | 90.54 | 92.82 | 112,586 | +1.64(+1.80%) |
Nov 02, 2021 | 93.31 | 93.51 | 90.76 | 91.18 | 104,673 | -1.83(-1.97%) |