Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 86.70 | 88.00 | 87.99 | 212,267 | +1.30(+1.50%) | |
Jan 28, 2022 | 84.79 | 86.68 | 84.14 | 86.69 | 186,183 | +1.75(+2.06%) |
Jan 27, 2022 | 86.34 | 86.71 | 84.49 | 84.94 | 83,520 | -0.89(-1.04%) |
Jan 26, 2022 | 87.49 | 87.91 | 85.35 | 85.84 | 190,578 | -0.48(-0.55%) |
Jan 25, 2022 | 86.69 | 87.17 | 85.16 | 86.31 | 101,336 | -1.60(-1.82%) |
Jan 24, 2022 | 85.88 | 88.04 | 84.44 | 87.91 | 713,489 | +0.99(+1.14%) |
Jan 21, 2022 | 87.82 | 88.68 | 86.85 | 86.92 | 175,107 | -1.22(-1.39%) |
Jan 20, 2022 | 89.69 | 90.66 | 88.06 | 88.15 | 82,794 | -1.09(-1.22%) |
Jan 19, 2022 | 90.68 | 90.84 | 89.23 | 89.23 | 54,788 | -0.95(-1.06%) |
Jan 18, 2022 | 91.42 | 91.42 | 90.11 | 90.19 | 189,148 | -1.80(-1.95%) |
Jan 14, 2022 | 91.98 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 93.13 | 93.13 | 91.72 | 91.80 | 194,004 | -0.78(-0.84%) |
Jan 12, 2022 | 92.86 | 93.13 | 92.21 | 92.58 | 60,487 | -0.14(-0.15%) |
Jan 11, 2022 | 91.91 | 92.76 | 91.19 | 92.71 | 177,166 | +0.85(+0.93%) |
Jan 10, 2022 | 91.34 | 91.89 | 90.27 | 91.86 | 206,443 | +0.23(+0.25%) |
Jan 07, 2022 | 92.29 | 92.35 | 91.49 | 91.62 | 344,687 | -0.62(-0.67%) |
Jan 06, 2022 | 92.11 | 92.82 | 91.75 | 92.25 | 308,406 | -0.05(-0.05%) |
Jan 05, 2022 | 93.99 | 94.16 | 92.22 | 92.29 | 335,873 | -1.60(-1.71%) |
Jan 04, 2022 | 94.07 | 94.30 | 93.53 | 93.90 | 99,998 | -0.01(-0.01%) |
Jan 03, 2022 | 94.40 | 94.45 | 93.32 | 93.91 | 175,202 | -0.33(-0.35%) |
Dec 31, 2021 | 94.42 | 94.63 | 94.23 | 94.24 | 30,293 | -0.17(-0.17%) |
Dec 30, 2021 | 95.04 | 95.08 | 94.27 | 94.40 | 153,944 | -0.40(-0.42%) |
Dec 29, 2021 | 94.38 | 94.94 | 94.36 | 94.80 | 252,215 | +0.63(+0.67%) |
Dec 28, 2021 | 94.16 | 94.51 | 94.04 | 94.17 | 83,686 | +0.01(+0.01%) |
Dec 27, 2021 | 93.10 | 94.16 | 93.10 | 94.16 | 128,251 | +1.45(+1.56%) |
Dec 23, 2021 | 92.36 | 92.98 | 92.32 | 92.71 | 178,531 | +0.72(+0.78%) |
Dec 22, 2021 | 91.20 | 91.99 | 91.12 | 91.99 | 302,202 | +0.80(+0.87%) |
Dec 21, 2021 | 90.24 | 91.20 | 90.22 | 91.20 | 414,963 | +1.51(+1.68%) |
Dec 20, 2021 | 90.05 | 90.05 | 88.98 | 89.69 | 48,176 | -1.12(-1.24%) |
Dec 17, 2021 | 91.40 | 91.80 | 90.64 | 90.81 | 76,646 | -0.96(-1.05%) |
Dec 16, 2021 | 93.12 | 93.12 | 91.46 | 91.77 | 55,768 | -1.07(-1.15%) |
Dec 15, 2021 | 91.04 | 92.89 | 90.84 | 92.84 | 265,296 | +1.93(+2.12%) |
Dec 14, 2021 | 90.84 | 91.37 | 90.46 | 90.91 | 36,883 | -0.66(-0.72%) |
Dec 13, 2021 | 92.11 | 92.11 | 91.44 | 91.57 | 28,468 | -0.43(-0.46%) |
Dec 10, 2021 | 91.94 | 92.00 | 91.23 | 92.00 | 34,925 | +0.87(+0.96%) |
Dec 09, 2021 | 91.80 | 91.80 | 91.12 | 91.12 | 17,587 | -0.79(-0.85%) |
Dec 08, 2021 | 91.82 | 91.96 | 91.23 | 91.91 | 90,899 | +0.53(+0.58%) |
Dec 07, 2021 | 90.62 | 91.67 | 90.50 | 91.38 | 110,704 | +1.89(+2.11%) |
Dec 06, 2021 | 89.21 | 89.81 | 88.77 | 89.48 | 41,969 | +0.86(+0.97%) |
Dec 03, 2021 | 89.81 | 89.81 | 87.78 | 88.62 | 158,259 | -0.60(-0.67%) |
Dec 02, 2021 | 88.13 | 89.60 | 87.97 | 89.22 | 64,611 | +1.15(+1.31%) |
Dec 01, 2021 | 90.17 | 90.42 | 88.06 | 88.07 | 63,700 | -0.91(-1.02%) |
Nov 30, 2021 | 90.51 | 90.81 | 88.83 | 88.98 | 49,442 | -1.97(-2.16%) |
Nov 29, 2021 | 91.04 | 91.33 | 90.22 | 90.95 | 48,205 | +0.84(+0.94%) |
Nov 26, 2021 | 90.48 | 91.01 | 89.96 | 90.11 | 25,130 | -1.51(-1.65%) |
Nov 24, 2021 | 91.35 | 91.62 | 91.03 | 91.62 | 28,018 | +0.18(+0.20%) |
Nov 23, 2021 | 91.16 | 91.45 | 90.37 | 91.43 | 27,520 | +0.14(+0.15%) |
Nov 22, 2021 | 92.03 | 92.34 | 91.26 | 91.30 | 53,978 | -0.37(-0.40%) |
Nov 19, 2021 | 92.00 | 92.36 | 91.67 | 91.67 | 171,493 | -0.28(-0.31%) |
Nov 18, 2021 | 92.26 | 91.95 | 91.93 | 91.95 | 17,571 | -0.03(-0.03%) |
Nov 17, 2021 | 92.67 | 92.67 | 91.93 | 91.98 | 73,331 | -0.66(-0.71%) |
Nov 16, 2021 | 91.81 | 92.97 | 91.81 | 92.64 | 39,265 | +0.86(+0.94%) |
Nov 15, 2021 | 92.30 | 92.30 | 91.66 | 91.77 | 48,665 | -0.08(-0.08%) |
Nov 12, 2021 | 91.17 | 91.98 | 91.07 | 91.85 | 28,057 | +1.11(+1.23%) |
Nov 11, 2021 | 90.68 | 90.80 | 90.48 | 90.74 | 42,595 | +0.38(+0.42%) |
Nov 10, 2021 | 91.04 | 90.36 | 36,396 | -0.82(-0.90%) | ||
Nov 09, 2021 | 91.12 | 91.46 | 90.87 | 91.18 | 40,152 | +0.08(+0.09%) |
Nov 08, 2021 | 90.92 | 91.19 | 90.73 | 91.10 | 68,484 | +0.37(+0.41%) |
Nov 05, 2021 | 91.17 | 91.39 | 90.33 | 90.73 | 75,548 | -0.29(-0.32%) |
Nov 04, 2021 | 90.53 | 91.15 | 90.42 | 91.02 | 62,937 | +0.63(+0.70%) |
Nov 03, 2021 | 89.81 | 90.41 | 89.55 | 90.39 | 100,846 | +0.61(+0.68%) |
Nov 02, 2021 | 89.94 | 89.97 | 89.66 | 89.78 | 98,877 | -0.16(-0.18%) |