Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 97.14 | 98.90 | 98.51 | 2,858,806 | +1.26(+1.30%) | |
Jan 28, 2022 | 97.52 | 97.52 | 96.09 | 97.25 | 1,847,418 | -0.50(-0.51%) |
Jan 27, 2022 | 100.12 | 100.58 | 97.52 | 97.75 | 905,546 | -1.50(-1.51%) |
Jan 26, 2022 | 99.59 | 100.69 | 98.92 | 99.25 | 1,206,665 | +0.93(+0.94%) |
Jan 25, 2022 | 96.03 | 98.88 | 95.09 | 98.32 | 1,056,702 | +1.62(+1.67%) |
Jan 24, 2022 | 95.76 | 96.87 | 94.33 | 96.70 | 1,376,143 | -1.37(-1.39%) |
Jan 21, 2022 | 99.48 | 99.65 | 97.33 | 98.07 | 1,539,261 | -2.07(-2.07%) |
Jan 20, 2022 | 101.03 | 101.89 | 100.11 | 100.14 | 1,024,758 | -0.68(-0.67%) |
Jan 19, 2022 | 102.72 | 102.89 | 100.61 | 100.82 | 1,412,761 | -1.14(-1.12%) |
Jan 18, 2022 | 102.77 | 103.33 | 101.48 | 101.97 | 1,386,927 | +0.44(+0.43%) |
Jan 14, 2022 | 101.53 | 0 | +0.10(+0.10%) | |||
Jan 13, 2022 | 101.37 | 102.06 | 101.17 | 101.42 | 699,737 | +0.90(+0.90%) |
Jan 12, 2022 | 99.51 | 100.63 | 99.51 | 100.52 | 737,129 | +1.34(+1.35%) |
Jan 11, 2022 | 97.28 | 99.18 | 97.20 | 99.18 | 653,616 | +2.10(+2.16%) |
Jan 10, 2022 | 97.41 | 97.64 | 96.12 | 97.08 | 561,842 | -0.28(-0.28%) |
Jan 07, 2022 | 96.06 | 97.57 | 96.05 | 97.35 | 722,379 | +1.55(+1.62%) |
Jan 06, 2022 | 94.89 | 95.94 | 94.40 | 95.81 | 686,482 | +1.51(+1.60%) |
Jan 05, 2022 | 95.81 | 96.33 | 94.28 | 94.30 | 710,266 | -1.08(-1.13%) |
Jan 04, 2022 | 93.76 | 95.79 | 93.66 | 95.38 | 1,042,578 | +1.71(+1.83%) |
Jan 03, 2022 | 92.93 | 94.03 | 92.93 | 93.66 | 562,555 | +1.01(+1.09%) |
Dec 31, 2021 | 92.09 | 93.03 | 92.09 | 92.66 | 580,854 | +0.51(+0.55%) |
Dec 30, 2021 | 92.11 | 92.57 | 92.06 | 92.15 | 596,413 | +0.11(+0.12%) |
Dec 29, 2021 | 92.29 | 92.87 | 91.84 | 92.04 | 821,251 | -0.88(-0.94%) |
Dec 28, 2021 | 92.35 | 93.24 | 92.06 | 92.92 | 399,970 | +0.31(+0.33%) |
Dec 27, 2021 | 91.59 | 92.65 | 91.32 | 92.61 | 440,589 | +1.51(+1.65%) |
Dec 23, 2021 | 91.08 | 91.99 | 90.96 | 91.10 | 657,232 | +0.35(+0.39%) |
Dec 22, 2021 | 88.60 | 90.76 | 88.60 | 90.75 | 794,729 | +2.04(+2.30%) |
Dec 21, 2021 | 88.59 | 89.05 | 87.93 | 88.71 | 1,505,286 | +1.27(+1.46%) |
Dec 20, 2021 | 88.12 | 88.25 | 86.48 | 87.44 | 1,790,650 | -2.00(-2.23%) |
Dec 17, 2021 | 90.92 | 90.92 | 89.17 | 89.43 | 1,367,490 | -2.58(-2.80%) |
Dec 16, 2021 | 94.62 | 95.18 | 91.85 | 92.01 | 1,548,771 | -1.74(-1.85%) |
Dec 15, 2021 | 92.89 | 93.95 | 92.39 | 93.75 | 557,992 | +1.01(+1.09%) |
Dec 14, 2021 | 92.37 | 93.71 | 92.34 | 92.74 | 479,180 | -0.05(-0.06%) |
Dec 13, 2021 | 93.44 | 93.62 | 92.45 | 92.80 | 601,714 | -1.02(-1.09%) |
Dec 10, 2021 | 93.68 | 93.85 | 93.17 | 93.82 | 389,002 | +0.58(+0.62%) |
Dec 09, 2021 | 93.23 | 93.71 | 93.06 | 93.24 | 396,448 | -0.57(-0.61%) |
Dec 08, 2021 | 94.31 | 94.56 | 93.40 | 93.81 | 463,574 | -0.17(-0.18%) |
Dec 07, 2021 | 93.96 | 94.51 | 93.64 | 93.98 | 645,187 | +1.03(+1.11%) |
Dec 06, 2021 | 93.48 | 93.81 | 92.88 | 92.95 | 579,757 | +0.51(+0.55%) |
Dec 03, 2021 | 92.96 | 94.41 | 91.62 | 92.44 | 1,521,593 | +1.97(+2.18%) |
Dec 02, 2021 | 89.48 | 91.39 | 89.15 | 90.47 | 1,027,543 | +1.51(+1.69%) |
Dec 01, 2021 | 91.32 | 91.49 | 88.80 | 88.97 | 952,110 | -0.55(-0.61%) |
Nov 30, 2021 | 92.01 | 92.05 | 89.41 | 89.52 | 1,281,939 | -2.85(-3.08%) |
Nov 29, 2021 | 93.93 | 93.97 | 92.07 | 92.37 | 662,161 | -0.22(-0.24%) |
Nov 26, 2021 | 93.29 | 93.29 | 91.92 | 92.59 | 602,063 | -2.64(-2.77%) |
Nov 24, 2021 | 94.49 | 95.39 | 94.42 | 95.23 | 390,327 | +0.31(+0.33%) |
Nov 23, 2021 | 94.16 | 94.94 | 93.97 | 94.92 | 650,154 | +1.07(+1.14%) |
Nov 22, 2021 | 93.84 | 94.62 | 93.47 | 93.85 | 682,847 | +0.15(+0.17%) |
Nov 19, 2021 | 93.91 | 94.13 | 93.14 | 93.70 | 556,068 | -1.09(-1.15%) |
Nov 18, 2021 | 95.02 | 94.81 | 94.26 | 94.79 | 750,551 | -0.12(-0.13%) |
Nov 17, 2021 | 95.60 | 95.72 | 94.47 | 94.91 | 402,751 | -0.75(-0.78%) |
Nov 16, 2021 | 96.20 | 96.31 | 95.60 | 95.66 | 853,474 | -0.74(-0.77%) |
Nov 15, 2021 | 96.49 | 96.82 | 96.24 | 96.40 | 750,637 | +0.24(+0.25%) |
Nov 12, 2021 | 95.69 | 96.20 | 95.32 | 96.16 | 308,334 | +0.46(+0.49%) |
Nov 11, 2021 | 95.29 | 96.00 | 95.17 | 95.69 | 412,322 | +0.03(+0.04%) |
Nov 10, 2021 | 96.41 | 95.66 | 540,802 | -0.71(-0.73%) | ||
Nov 09, 2021 | 96.01 | 96.47 | 95.28 | 96.37 | 577,420 | +0.26(+0.27%) |
Nov 08, 2021 | 95.56 | 96.25 | 95.14 | 96.11 | 543,596 | +0.95(+1.00%) |
Nov 05, 2021 | 95.24 | 95.65 | 94.90 | 95.15 | 1,028,170 | +0.31(+0.33%) |
Nov 04, 2021 | 94.83 | 95.13 | 93.89 | 94.84 | 925,033 | -0.31(-0.33%) |
Nov 03, 2021 | 94.62 | 95.47 | 94.10 | 95.15 | 673,287 | +0.41(+0.44%) |
Nov 02, 2021 | 93.98 | 95.07 | 93.67 | 94.74 | 467,617 | +0.49(+0.52%) |