Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 94.44 | 95.37 | 94.12 | 95.37 | 70,312 | +1.40(+1.49%) |
Jan 28, 2022 | 92.92 | 94.10 | 92.51 | 93.97 | 77,309 | -1.05(-1.11%) |
Jan 27, 2022 | 94.90 | 95.86 | 94.20 | 95.02 | 118,177 | -1.11(-1.15%) |
Jan 26, 2022 | 97.31 | 99.05 | 95.88 | 96.13 | 210,078 | +0.34(+0.35%) |
Jan 25, 2022 | 94.13 | 96.43 | 94.06 | 95.79 | 76,208 | +0.09(+0.09%) |
Jan 24, 2022 | 95.34 | 95.73 | 93.65 | 95.70 | 120,571 | -0.21(-0.22%) |
Jan 21, 2022 | 97.66 | 98.14 | 95.85 | 95.91 | 157,962 | -1.07(-1.10%) |
Jan 20, 2022 | 98.30 | 98.47 | 96.92 | 96.98 | 238,319 | +1.34(+1.40%) |
Jan 19, 2022 | 94.69 | 96.61 | 94.61 | 95.64 | 217,028 | +4.11(+4.49%) |
Jan 18, 2022 | 90.97 | 92.00 | 90.70 | 91.53 | 133,007 | +1.22(+1.35%) |
Jan 14, 2022 | 90.31 | 0 | +0.04(+0.04%) | |||
Jan 13, 2022 | 90.95 | 91.16 | 89.98 | 90.27 | 40,017 | -0.68(-0.75%) |
Jan 12, 2022 | 91.45 | 91.99 | 90.91 | 90.95 | 155,026 | +0.05(+0.06%) |
Jan 11, 2022 | 87.89 | 91.09 | 87.70 | 90.90 | 112,477 | +2.92(+3.32%) |
Jan 10, 2022 | 86.76 | 87.98 | 86.23 | 87.98 | 120,570 | -1.24(-1.39%) |
Jan 07, 2022 | 89.63 | 89.78 | 88.57 | 89.22 | 104,689 | -0.51(-0.57%) |
Jan 06, 2022 | 89.85 | 90.30 | 88.86 | 89.73 | 88,148 | -1.77(-1.93%) |
Jan 05, 2022 | 91.72 | 93.56 | 91.22 | 91.50 | 195,366 | +0.69(+0.76%) |
Jan 04, 2022 | 90.99 | 91.77 | 90.52 | 90.81 | 88,411 | +1.68(+1.88%) |
Jan 03, 2022 | 86.79 | 89.34 | 86.51 | 89.13 | 130,442 | -0.77(-0.86%) |
Dec 31, 2021 | 89.06 | 90.12 | 88.55 | 89.90 | 93,916 | +0.31(+0.35%) |
Dec 30, 2021 | 89.56 | 90.66 | 89.50 | 89.59 | 125,969 | -0.57(-0.63%) |
Dec 29, 2021 | 89.46 | 90.35 | 89.45 | 90.16 | 88,765 | -0.45(-0.50%) |
Dec 28, 2021 | 91.15 | 92.17 | 90.61 | 90.61 | 76,639 | +0.30(+0.33%) |
Dec 27, 2021 | 89.06 | 90.56 | 89.06 | 90.31 | 123,520 | -0.40(-0.44%) |
Dec 23, 2021 | 90.21 | 90.90 | 89.78 | 90.71 | 102,551 | +0.50(+0.55%) |
Dec 22, 2021 | 88.13 | 90.63 | 88.07 | 90.21 | 200,013 | +3.12(+3.58%) |
Dec 21, 2021 | 87.00 | 87.27 | 86.45 | 87.09 | 101,071 | +0.30(+0.35%) |
Dec 20, 2021 | 86.03 | 86.91 | 85.42 | 86.79 | 138,701 | -0.18(-0.21%) |
Dec 17, 2021 | 87.25 | 87.85 | 86.72 | 86.97 | 130,422 | -0.23(-0.26%) |
Dec 16, 2021 | 86.70 | 87.32 | 86.45 | 87.20 | 195,209 | +1.49(+1.74%) |
Dec 15, 2021 | 84.80 | 85.86 | 83.20 | 85.71 | 293,303 | -0.03(-0.03%) |
Dec 14, 2021 | 85.11 | 86.42 | 85.00 | 85.74 | 158,814 | -0.83(-0.96%) |
Dec 13, 2021 | 86.81 | 87.28 | 86.26 | 86.57 | 180,985 | -1.18(-1.34%) |
Dec 10, 2021 | 87.77 | 87.89 | 86.73 | 87.75 | 177,337 | +0.55(+0.63%) |
Dec 09, 2021 | 88.72 | 88.72 | 87.01 | 87.20 | 103,006 | -2.27(-2.54%) |
Dec 08, 2021 | 88.64 | 89.64 | 88.63 | 89.47 | 49,820 | +0.82(+0.92%) |
Dec 07, 2021 | 88.85 | 89.40 | 88.50 | 88.65 | 84,037 | +0.99(+1.13%) |
Dec 06, 2021 | 86.74 | 87.86 | 86.20 | 87.66 | 118,233 | +0.57(+0.65%) |
Dec 03, 2021 | 87.98 | 88.12 | 86.29 | 87.09 | 128,747 | -0.50(-0.57%) |
Dec 02, 2021 | 87.66 | 87.77 | 86.80 | 87.59 | 86,219 | +0.99(+1.14%) |
Dec 01, 2021 | 88.13 | 89.23 | 86.60 | 86.60 | 129,867 | -0.50(-0.57%) |
Nov 30, 2021 | 88.30 | 89.64 | 86.56 | 87.10 | 170,371 | -2.62(-2.92%) |
Nov 29, 2021 | 90.60 | 90.91 | 89.71 | 89.72 | 84,576 | +0.64(+0.72%) |
Nov 26, 2021 | 91.50 | 91.58 | 88.50 | 89.08 | 172,551 | -2.42(-2.64%) |
Nov 24, 2021 | 91.01 | 91.60 | 90.28 | 91.50 | 97,077 | +0.92(+1.02%) |
Nov 23, 2021 | 91.48 | 91.48 | 89.33 | 90.58 | 323,778 | -4.13(-4.36%) |
Nov 22, 2021 | 95.81 | 96.52 | 94.50 | 94.71 | 124,125 | -1.37(-1.43%) |
Nov 19, 2021 | 97.01 | 97.58 | 96.08 | 96.08 | 68,486 | -1.72(-1.76%) |
Nov 18, 2021 | 99.42 | 97.98 | 97.80 | 97.80 | 102,924 | -1.16(-1.17%) |
Nov 17, 2021 | 99.29 | 99.80 | 98.42 | 98.96 | 78,934 | -0.04(-0.04%) |
Nov 16, 2021 | 100.77 | 101.08 | 99.00 | 99.00 | 113,907 | -2.54(-2.50%) |
Nov 15, 2021 | 101.15 | 102.27 | 101.02 | 101.54 | 99,146 | +0.58(+0.57%) |
Nov 12, 2021 | 100.24 | 101.33 | 100.13 | 100.96 | 63,741 | -0.52(-0.51%) |
Nov 11, 2021 | 101.59 | 101.88 | 100.98 | 101.48 | 81,863 | +1.78(+1.79%) |
Nov 10, 2021 | 101.29 | 99.70 | 172,830 | +0.80(+0.81%) | ||
Nov 09, 2021 | 98.80 | 99.35 | 97.46 | 98.90 | 93,203 | +0.06(+0.06%) |
Nov 08, 2021 | 98.80 | 99.22 | 98.39 | 98.84 | 100,026 | +2.01(+2.08%) |
Nov 05, 2021 | 97.04 | 97.04 | 95.80 | 96.83 | 34,754 | +0.90(+0.94%) |
Nov 04, 2021 | 97.30 | 97.65 | 95.70 | 95.93 | 95,101 | -0.14(-0.15%) |
Nov 03, 2021 | 96.24 | 96.68 | 95.17 | 96.07 | 88,636 | -0.57(-0.59%) |
Nov 02, 2021 | 98.20 | 98.45 | 96.61 | 96.64 | 80,255 | -2.71(-2.73%) |