Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 97.15 | 97.74 | 4,188,326 | +0.12(+0.12%) | ||
Jan 28, 2022 | 93.60 | 97.49 | 91.82 | 97.62 | 4,221,668 | +3.05(+3.22%) |
Jan 27, 2022 | 97.87 | 106.75 | 93.52 | 94.58 | 13,094,860 | +6.72(+7.65%) |
Jan 26, 2022 | 89.25 | 90.26 | 86.51 | 87.85 | 4,010,772 | +1.40(+1.61%) |
Jan 25, 2022 | 86.79 | 87.93 | 83.82 | 86.46 | 2,547,838 | -2.17(-2.45%) |
Jan 24, 2022 | 85.46 | 88.84 | 83.85 | 88.63 | 3,329,044 | +1.50(+1.72%) |
Jan 21, 2022 | 90.51 | 90.81 | 86.89 | 87.13 | 2,998,771 | -4.48(-4.89%) |
Jan 20, 2022 | 94.72 | 94.86 | 91.44 | 91.61 | 2,365,416 | -1.76(-1.89%) |
Jan 19, 2022 | 96.74 | 97.00 | 93.12 | 93.37 | 2,261,226 | -2.83(-2.94%) |
Jan 18, 2022 | 98.64 | 98.82 | 95.80 | 96.20 | 1,731,185 | -3.41(-3.42%) |
Jan 14, 2022 | 99.61 | 0 | -1.50(-1.48%) | |||
Jan 13, 2022 | 103.99 | 104.19 | 100.73 | 101.11 | 1,310,120 | -2.18(-2.11%) |
Jan 12, 2022 | 102.79 | 104.40 | 102.13 | 103.29 | 1,410,029 | +1.38(+1.35%) |
Jan 11, 2022 | 104.22 | 104.90 | 99.09 | 101.91 | 2,634,957 | -2.46(-2.36%) |
Jan 10, 2022 | 100.34 | 104.52 | 99.73 | 104.37 | 2,812,692 | +3.16(+3.12%) |
Jan 07, 2022 | 102.17 | 102.76 | 100.37 | 101.22 | 1,646,090 | -1.30(-1.26%) |
Jan 06, 2022 | 104.60 | 105.36 | 102.18 | 102.51 | 1,802,254 | -2.13(-2.03%) |
Jan 05, 2022 | 105.79 | 107.34 | 104.26 | 104.64 | 2,495,574 | -1.19(-1.13%) |
Jan 04, 2022 | 103.70 | 106.27 | 103.35 | 105.83 | 1,743,031 | +2.61(+2.53%) |
Jan 03, 2022 | 103.10 | 104.36 | 101.78 | 103.22 | 1,558,582 | +0.16(+0.16%) |
Dec 31, 2021 | 103.71 | 105.02 | 102.85 | 103.06 | 1,162,251 | -0.73(-0.70%) |
Dec 30, 2021 | 104.89 | 105.70 | 103.69 | 103.79 | 1,585,961 | -1.11(-1.06%) |
Dec 29, 2021 | 104.08 | 106.13 | 104.08 | 104.90 | 1,596,235 | +1.06(+1.02%) |
Dec 28, 2021 | 103.99 | 104.25 | 103.08 | 103.84 | 825,727 | +0.21(+0.20%) |
Dec 27, 2021 | 101.78 | 103.94 | 101.72 | 103.63 | 930,948 | +2.00(+1.96%) |
Dec 23, 2021 | 100.93 | 102.34 | 100.80 | 101.64 | 1,212,033 | +1.01(+1.01%) |
Dec 22, 2021 | 98.84 | 100.66 | 97.83 | 100.62 | 1,736,216 | +0.99(+1.00%) |
Dec 21, 2021 | 98.10 | 99.68 | 96.50 | 99.63 | 2,288,705 | +4.37(+4.59%) |
Dec 20, 2021 | 94.14 | 96.04 | 93.47 | 95.26 | 2,192,528 | +0.56(+0.59%) |
Dec 17, 2021 | 94.18 | 95.42 | 92.91 | 94.70 | 4,641,238 | -0.09(-0.10%) |
Dec 16, 2021 | 95.53 | 96.71 | 94.23 | 94.79 | 2,299,905 | +0.07(+0.08%) |
Dec 15, 2021 | 93.08 | 94.87 | 91.15 | 94.72 | 1,777,786 | +1.89(+2.04%) |
Dec 14, 2021 | 91.56 | 92.98 | 90.67 | 92.82 | 2,013,072 | +0.69(+0.75%) |
Dec 13, 2021 | 93.95 | 94.04 | 91.29 | 92.13 | 1,610,067 | -1.27(-1.36%) |
Dec 10, 2021 | 93.79 | 94.22 | 92.11 | 93.40 | 1,339,777 | +0.13(+0.14%) |
Dec 09, 2021 | 95.47 | 96.21 | 93.18 | 93.27 | 1,677,231 | -2.51(-2.62%) |
Dec 08, 2021 | 98.62 | 98.77 | 94.65 | 95.78 | 2,539,441 | -2.26(-2.31%) |
Dec 07, 2021 | 95.24 | 99.12 | 94.50 | 98.04 | 2,942,130 | +4.18(+4.45%) |
Dec 06, 2021 | 94.91 | 95.48 | 92.06 | 93.86 | 2,138,355 | -1.25(-1.31%) |
Dec 03, 2021 | 94.03 | 96.34 | 93.41 | 95.11 | 3,353,253 | -0.13(-0.13%) |
Dec 02, 2021 | 93.59 | 96.15 | 92.98 | 95.24 | 2,225,066 | +1.15(+1.22%) |
Dec 01, 2021 | 94.38 | 98.27 | 93.97 | 94.09 | 3,374,331 | +1.06(+1.14%) |
Nov 30, 2021 | 93.28 | 94.90 | 92.10 | 93.03 | 4,542,325 | -1.26(-1.34%) |
Nov 29, 2021 | 91.31 | 94.62 | 91.24 | 94.29 | 2,675,671 | +4.93(+5.52%) |
Nov 26, 2021 | 89.90 | 90.94 | 88.86 | 89.36 | 1,484,806 | -2.13(-2.32%) |
Nov 24, 2021 | 91.68 | 92.19 | 91.06 | 91.49 | 1,815,151 | -0.56(-0.60%) |
Nov 23, 2021 | 92.36 | 93.76 | 90.62 | 92.04 | 2,252,160 | -0.04(-0.04%) |
Nov 22, 2021 | 91.61 | 93.95 | 91.19 | 92.08 | 2,654,665 | +0.76(+0.83%) |
Nov 19, 2021 | 92.31 | 93.17 | 91.20 | 91.32 | 2,021,141 | -0.43(-0.46%) |
Nov 18, 2021 | 91.91 | 92.10 | 91.65 | 91.74 | 3,020,310 | +0.33(+0.36%) |
Nov 17, 2021 | 93.94 | 94.69 | 90.94 | 91.42 | 3,525,802 | -2.51(-2.67%) |
Nov 16, 2021 | 96.13 | 96.46 | 93.63 | 93.93 | 3,195,160 | -1.81(-1.89%) |
Nov 15, 2021 | 98.03 | 98.13 | 95.33 | 95.74 | 3,352,023 | -2.23(-2.28%) |
Nov 12, 2021 | 95.99 | 105.95 | 95.99 | 97.97 | 8,584,512 | +2.59(+2.72%) |
Nov 11, 2021 | 89.84 | 96.66 | 89.80 | 95.38 | 6,076,968 | +5.65(+6.30%) |
Nov 10, 2021 | 89.87 | 89.72 | 2,070,925 | -0.24(-0.27%) | ||
Nov 09, 2021 | 88.52 | 90.16 | 87.79 | 89.97 | 2,904,475 | +1.42(+1.61%) |
Nov 08, 2021 | 88.00 | 88.93 | 87.89 | 88.55 | 1,407,416 | +0.88(+1.00%) |
Nov 05, 2021 | 86.71 | 88.22 | 86.58 | 87.67 | 1,806,509 | +1.31(+1.52%) |
Nov 04, 2021 | 85.17 | 86.38 | 84.84 | 86.35 | 1,518,582 | +1.67(+1.97%) |
Nov 03, 2021 | 83.54 | 85.92 | 83.24 | 84.69 | 3,004,273 | +1.49(+1.79%) |
Nov 02, 2021 | 83.48 | 83.49 | 81.99 | 83.20 | 1,936,386 | -0.07(-0.09%) |