Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.66 | 94.03 | 94.02 | 69,707 | +1.79(+1.94%) | |
Jan 28, 2022 | 90.76 | 92.22 | 89.38 | 92.22 | 149,057 | +1.58(+1.74%) |
Jan 27, 2022 | 92.95 | 93.74 | 90.18 | 90.65 | 246,840 | -1.35(-1.47%) |
Jan 26, 2022 | 94.19 | 94.72 | 91.63 | 92.00 | 62,465 | -0.74(-0.80%) |
Jan 25, 2022 | 92.58 | 93.70 | 90.83 | 92.74 | 55,899 | -1.10(-1.17%) |
Jan 24, 2022 | 90.89 | 93.95 | 89.61 | 93.84 | 71,415 | +1.57(+1.70%) |
Jan 21, 2022 | 93.89 | 94.31 | 92.20 | 92.27 | 59,260 | -1.68(-1.79%) |
Jan 20, 2022 | 96.05 | 97.01 | 93.85 | 93.95 | 62,634 | -1.77(-1.85%) |
Jan 19, 2022 | 97.68 | 97.68 | 95.72 | 95.72 | 63,118 | -1.37(-1.42%) |
Jan 18, 2022 | 98.60 | 98.60 | 96.97 | 97.10 | 70,314 | -2.10(-2.11%) |
Jan 14, 2022 | 99.19 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 99.96 | 100.66 | 99.26 | 99.26 | 27,682 | -0.26(-0.26%) |
Jan 12, 2022 | 99.80 | 100.53 | 99.03 | 99.52 | 58,512 | -0.06(-0.06%) |
Jan 11, 2022 | 98.41 | 99.62 | 98.19 | 99.58 | 43,147 | +1.09(+1.11%) |
Jan 10, 2022 | 98.53 | 98.66 | 97.16 | 98.49 | 39,597 | -0.60(-0.61%) |
Jan 07, 2022 | 99.48 | 100.21 | 99.09 | 99.09 | 37,139 | -0.43(-0.43%) |
Jan 06, 2022 | 99.24 | 100.28 | 98.74 | 99.52 | 27,108 | +0.54(+0.55%) |
Jan 05, 2022 | 101.50 | 101.78 | 98.98 | 98.98 | 27,790 | -2.24(-2.21%) |
Jan 04, 2022 | 101.08 | 101.51 | 100.89 | 101.22 | 58,003 | +0.67(+0.67%) |
Jan 03, 2022 | 100.67 | 101.12 | 99.86 | 100.55 | 17,410 | +0.32(+0.32%) |
Dec 31, 2021 | 100.32 | 100.65 | 100.21 | 100.22 | 13,745 | +0.03(+0.03%) |
Dec 30, 2021 | 100.45 | 100.96 | 100.17 | 100.20 | 31,418 | -0.19(-0.18%) |
Dec 29, 2021 | 100.25 | 100.54 | 100.06 | 100.38 | 12,538 | +0.37(+0.37%) |
Dec 28, 2021 | 100.18 | 100.78 | 99.86 | 100.01 | 49,363 | -0.07(-0.07%) |
Dec 27, 2021 | 99.36 | 100.08 | 98.76 | 100.08 | 17,929 | +1.24(+1.25%) |
Dec 23, 2021 | 98.66 | 99.08 | 98.60 | 98.84 | 34,626 | +0.77(+0.78%) |
Dec 22, 2021 | 97.46 | 98.20 | 97.46 | 98.08 | 17,002 | +0.87(+0.90%) |
Dec 21, 2021 | 95.79 | 97.23 | 95.54 | 97.20 | 11,751 | +2.56(+2.71%) |
Dec 20, 2021 | 94.93 | 94.93 | 93.44 | 94.64 | 39,501 | -1.93(-2.00%) |
Dec 17, 2021 | 96.00 | 97.25 | 95.50 | 96.57 | 12,884 | -0.15(-0.15%) |
Dec 16, 2021 | 98.53 | 98.53 | 96.42 | 96.72 | 11,568 | -0.82(-0.84%) |
Dec 15, 2021 | 96.97 | 97.75 | 95.73 | 97.53 | 12,102 | +1.03(+1.07%) |
Dec 14, 2021 | 96.51 | 97.41 | 96.47 | 96.50 | 11,279 | -0.72(-0.74%) |
Dec 13, 2021 | 98.12 | 98.12 | 96.78 | 97.22 | 12,446 | -1.02(-1.04%) |
Dec 10, 2021 | 98.97 | 98.97 | 97.82 | 98.24 | 10,431 | -0.17(-0.17%) |
Dec 09, 2021 | 99.63 | 99.63 | 98.41 | 98.41 | 24,746 | -1.33(-1.33%) |
Dec 08, 2021 | 99.81 | 99.95 | 99.43 | 99.73 | 32,755 | +0.37(+0.37%) |
Dec 07, 2021 | 98.77 | 100.03 | 98.77 | 99.37 | 21,641 | +1.82(+1.86%) |
Dec 06, 2021 | 96.76 | 98.27 | 96.76 | 97.55 | 12,076 | +1.61(+1.68%) |
Dec 03, 2021 | 97.67 | 97.93 | 95.35 | 95.94 | 22,050 | -1.13(-1.16%) |
Dec 02, 2021 | 94.98 | 97.52 | 94.98 | 97.07 | 24,347 | +2.32(+2.45%) |
Dec 01, 2021 | 97.98 | 98.64 | 94.75 | 94.75 | 16,420 | -1.58(-1.64%) |
Nov 30, 2021 | 98.77 | 98.77 | 96.09 | 96.33 | 43,693 | -2.57(-2.60%) |
Nov 29, 2021 | 100.41 | 100.41 | 98.41 | 98.90 | 18,511 | +0.02(+0.02%) |
Nov 26, 2021 | 99.01 | 99.36 | 97.92 | 98.88 | 50,595 | -2.96(-2.91%) |
Nov 24, 2021 | 101.42 | 101.92 | 101.26 | 101.84 | 11,433 | -0.20(-0.20%) |
Nov 23, 2021 | 101.98 | 102.13 | 101.25 | 102.05 | 16,828 | +0.05(+0.05%) |
Nov 22, 2021 | 102.39 | 102.90 | 101.95 | 102.00 | 10,699 | +0.25(+0.25%) |
Nov 19, 2021 | 101.97 | 102.36 | 101.70 | 101.74 | 12,698 | -0.79(-0.77%) |
Nov 18, 2021 | 103.34 | 102.56 | 102.56 | 102.53 | 14,994 | -0.35(-0.34%) |
Nov 17, 2021 | 103.61 | 103.81 | 102.47 | 102.88 | 38,335 | -0.94(-0.91%) |
Nov 16, 2021 | 103.70 | 104.20 | 103.43 | 103.82 | 24,067 | +0.19(+0.19%) |
Nov 15, 2021 | 104.01 | 104.20 | 103.42 | 103.63 | 15,412 | +0.05(+0.05%) |
Nov 12, 2021 | 103.49 | 103.66 | 103.28 | 103.58 | 13,527 | +0.35(+0.34%) |
Nov 11, 2021 | 103.15 | 103.41 | 102.84 | 103.23 | 14,695 | +0.59(+0.58%) |
Nov 10, 2021 | 103.41 | 102.64 | 12,069 | -1.19(-1.15%) | ||
Nov 09, 2021 | 104.01 | 104.01 | 103.64 | 103.83 | 15,957 | -0.14(-0.13%) |
Nov 08, 2021 | 104.47 | 104.63 | 103.79 | 103.97 | 15,289 | +0.13(+0.12%) |
Nov 05, 2021 | 103.64 | 104.34 | 103.32 | 103.84 | 22,518 | +1.21(+1.18%) |
Nov 04, 2021 | 103.55 | 103.73 | 102.40 | 102.63 | 66,635 | -0.63(-0.61%) |
Nov 03, 2021 | 101.79 | 103.64 | 101.79 | 103.26 | 13,317 | +1.25(+1.23%) |
Nov 02, 2021 | 101.91 | 102.19 | 101.47 | 102.01 | 116,014 | +0.29(+0.29%) |