Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.09 | 85.29 | 85.24 | 982,014 | +0.89(+1.06%) | |
Jan 28, 2022 | 82.32 | 84.42 | 81.24 | 84.35 | 915,211 | +1.34(+1.61%) |
Jan 27, 2022 | 85.02 | 86.28 | 82.86 | 83.01 | 840,460 | -1.40(-1.66%) |
Jan 26, 2022 | 87.23 | 87.78 | 83.61 | 84.42 | 1,366,398 | -1.47(-1.71%) |
Jan 25, 2022 | 87.13 | 87.13 | 84.37 | 85.89 | 1,290,683 | -2.79(-3.14%) |
Jan 24, 2022 | 83.61 | 88.89 | 82.63 | 88.67 | 1,573,837 | +2.92(+3.41%) |
Jan 21, 2022 | 87.45 | 89.14 | 85.42 | 85.75 | 1,787,668 | -2.43(-2.76%) |
Jan 20, 2022 | 88.89 | 91.60 | 88.02 | 88.18 | 2,398,968 | +0.44(+0.50%) |
Jan 19, 2022 | 90.42 | 91.28 | 87.27 | 87.74 | 1,232,195 | -1.97(-2.20%) |
Jan 18, 2022 | 90.18 | 90.73 | 88.99 | 89.71 | 931,103 | -1.14(-1.26%) |
Jan 14, 2022 | 90.86 | 0 | -0.81(-0.88%) | |||
Jan 13, 2022 | 91.36 | 92.68 | 91.17 | 91.66 | 950,490 | +0.45(+0.50%) |
Jan 12, 2022 | 92.45 | 94.04 | 90.70 | 91.21 | 1,330,924 | -0.33(-0.36%) |
Jan 11, 2022 | 88.29 | 91.55 | 87.91 | 91.54 | 1,698,153 | +3.34(+3.79%) |
Jan 10, 2022 | 85.83 | 88.34 | 85.32 | 88.19 | 1,658,664 | +1.83(+2.11%) |
Jan 07, 2022 | 88.66 | 89.14 | 86.16 | 86.37 | 1,233,754 | -2.71(-3.04%) |
Jan 06, 2022 | 90.05 | 91.70 | 88.80 | 89.08 | 785,176 | -0.63(-0.71%) |
Jan 05, 2022 | 89.56 | 92.62 | 89.56 | 89.71 | 1,348,733 | +0.15(+0.17%) |
Jan 04, 2022 | 86.97 | 89.81 | 86.97 | 89.56 | 784,026 | +3.34(+3.88%) |
Jan 03, 2022 | 87.15 | 87.55 | 85.45 | 86.22 | 998,126 | -0.43(-0.50%) |
Dec 31, 2021 | 86.31 | 87.14 | 85.81 | 86.65 | 422,925 | +0.34(+0.40%) |
Dec 30, 2021 | 87.58 | 87.99 | 86.17 | 86.30 | 511,254 | -0.92(-1.05%) |
Dec 29, 2021 | 86.21 | 87.54 | 86.17 | 87.22 | 533,204 | +0.90(+1.04%) |
Dec 28, 2021 | 85.83 | 86.78 | 85.77 | 86.32 | 578,442 | +0.42(+0.49%) |
Dec 27, 2021 | 85.54 | 86.00 | 84.61 | 85.90 | 660,651 | +0.85(+1.00%) |
Dec 23, 2021 | 84.10 | 85.56 | 83.83 | 85.05 | 1,380,400 | +1.46(+1.75%) |
Dec 22, 2021 | 83.30 | 84.17 | 83.08 | 83.58 | 1,321,596 | +0.03(+0.03%) |
Dec 21, 2021 | 81.67 | 83.58 | 81.22 | 83.56 | 856,252 | +2.88(+3.57%) |
Dec 20, 2021 | 81.97 | 81.97 | 80.21 | 80.67 | 1,113,694 | -2.64(-3.17%) |
Dec 17, 2021 | 85.36 | 85.50 | 82.96 | 83.32 | 2,074,598 | -2.77(-3.21%) |
Dec 16, 2021 | 88.24 | 88.45 | 85.59 | 86.08 | 1,099,225 | -1.56(-1.78%) |
Dec 15, 2021 | 85.16 | 87.72 | 84.64 | 87.64 | 1,028,113 | +2.54(+2.98%) |
Dec 14, 2021 | 86.51 | 87.31 | 84.91 | 85.11 | 1,183,019 | -2.21(-2.53%) |
Dec 13, 2021 | 88.46 | 88.83 | 86.25 | 87.32 | 941,941 | -1.39(-1.57%) |
Dec 10, 2021 | 89.95 | 90.28 | 87.79 | 88.71 | 829,701 | -0.57(-0.64%) |
Dec 09, 2021 | 90.35 | 90.35 | 88.83 | 89.28 | 1,114,770 | -1.74(-1.91%) |
Dec 08, 2021 | 90.81 | 91.66 | 90.01 | 91.02 | 997,142 | +0.59(+0.66%) |
Dec 07, 2021 | 89.41 | 91.55 | 88.55 | 90.43 | 1,612,338 | +2.39(+2.72%) |
Dec 06, 2021 | 86.88 | 88.76 | 86.88 | 88.04 | 1,025,442 | +1.35(+1.56%) |
Dec 03, 2021 | 85.37 | 87.20 | 84.41 | 86.69 | 1,217,106 | +1.79(+2.11%) |
Dec 02, 2021 | 82.79 | 85.54 | 82.76 | 84.90 | 992,490 | +2.65(+3.22%) |
Dec 01, 2021 | 83.38 | 85.28 | 82.22 | 82.24 | 1,106,886 | +1.01(+1.25%) |
Nov 30, 2021 | 82.59 | 82.96 | 80.24 | 81.23 | 1,617,069 | -2.19(-2.63%) |
Nov 29, 2021 | 84.92 | 85.18 | 82.26 | 83.42 | 1,139,475 | -0.25(-0.30%) |
Nov 26, 2021 | 84.93 | 85.63 | 82.46 | 83.67 | 884,397 | -3.47(-3.98%) |
Nov 24, 2021 | 87.53 | 87.83 | 86.81 | 87.14 | 758,524 | -0.61(-0.70%) |
Nov 23, 2021 | 88.03 | 88.61 | 87.10 | 87.75 | 503,788 | +0.11(+0.12%) |
Nov 22, 2021 | 86.00 | 88.63 | 85.35 | 87.64 | 793,075 | +2.23(+2.61%) |
Nov 19, 2021 | 86.04 | 86.72 | 84.75 | 85.41 | 1,594,772 | -1.03(-1.20%) |
Nov 18, 2021 | 88.14 | 86.62 | 86.13 | 86.45 | 753,570 | -1.39(-1.58%) |
Nov 17, 2021 | 88.06 | 88.66 | 87.32 | 87.84 | 696,881 | -0.40(-0.46%) |
Nov 16, 2021 | 88.97 | 89.61 | 88.16 | 88.24 | 695,988 | -1.13(-1.26%) |
Nov 15, 2021 | 91.42 | 91.72 | 89.14 | 89.37 | 847,469 | -1.53(-1.69%) |
Nov 12, 2021 | 89.67 | 91.04 | 89.36 | 90.90 | 607,427 | +1.89(+2.12%) |
Nov 11, 2021 | 90.47 | 90.85 | 88.55 | 89.01 | 660,984 | -1.00(-1.11%) |
Nov 10, 2021 | 93.19 | 90.01 | 738,622 | -3.53(-3.78%) | ||
Nov 09, 2021 | 92.79 | 93.78 | 92.39 | 93.54 | 520,780 | +1.00(+1.08%) |
Nov 08, 2021 | 92.67 | 93.81 | 91.58 | 92.55 | 765,226 | +1.23(+1.34%) |
Nov 05, 2021 | 90.91 | 91.92 | 90.51 | 91.32 | 813,349 | +1.42(+1.58%) |
Nov 04, 2021 | 88.68 | 91.90 | 88.68 | 89.90 | 959,466 | +1.15(+1.29%) |
Nov 03, 2021 | 88.80 | 91.41 | 88.30 | 88.75 | 1,468,618 | -0.49(-0.55%) |
Nov 02, 2021 | 90.00 | 90.06 | 88.34 | 89.24 | 790,150 | -0.93(-1.03%) |