Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 93.36 | 93.63 | 5,412,635 | -0.03(-0.03%) | ||
Jan 28, 2022 | 93.30 | 93.75 | 93.09 | 93.66 | 8,130,780 | +0.29(+0.31%) |
Jan 27, 2022 | 93.56 | 93.78 | 93.15 | 93.36 | 8,340,816 | +0.52(+0.56%) |
Jan 26, 2022 | 93.68 | 93.99 | 92.79 | 92.84 | 11,474,585 | -0.49(-0.52%) |
Jan 25, 2022 | 93.19 | 93.37 | 93.03 | 93.33 | 6,975,110 | +0.14(+0.15%) |
Jan 24, 2022 | 93.40 | 93.43 | 92.81 | 93.19 | 16,714,159 | -0.63(-0.67%) |
Jan 21, 2022 | 93.93 | 94.04 | 93.64 | 93.82 | 9,975,342 | +0.50(+0.53%) |
Jan 20, 2022 | 93.37 | 93.65 | 93.20 | 93.32 | 8,896,545 | +0.33(+0.35%) |
Jan 19, 2022 | 93.15 | 93.33 | 92.83 | 92.99 | 10,756,548 | +0.62(+0.67%) |
Jan 18, 2022 | 92.68 | 92.73 | 92.10 | 92.37 | 10,967,473 | -0.86(-0.92%) |
Jan 14, 2022 | 93.23 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.14 | 94.23 | 93.92 | 94.06 | 8,042,516 | -0.32(-0.34%) |
Jan 12, 2022 | 94.56 | 94.67 | 94.30 | 94.38 | 6,186,776 | -0.20(-0.21%) |
Jan 11, 2022 | 94.30 | 94.57 | 94.02 | 94.57 | 8,740,561 | +0.20(+0.21%) |
Jan 10, 2022 | 94.18 | 94.39 | 93.82 | 94.38 | 8,926,681 | -0.32(-0.34%) |
Jan 07, 2022 | 94.72 | 94.81 | 94.41 | 94.70 | 6,927,116 | -0.19(-0.20%) |
Jan 06, 2022 | 94.68 | 94.97 | 94.63 | 94.88 | 9,576,673 | -0.09(-0.09%) |
Jan 05, 2022 | 95.90 | 95.90 | 94.97 | 94.97 | 8,802,536 | -0.92(-0.95%) |
Jan 04, 2022 | 95.99 | 96.10 | 95.73 | 95.89 | 5,681,772 | -0.05(-0.06%) |
Jan 03, 2022 | 96.59 | 96.61 | 95.90 | 95.94 | 7,921,299 | -0.96(-0.99%) |
Dec 31, 2021 | 96.94 | 97.24 | 96.85 | 96.90 | 2,879,629 | -0.12(-0.12%) |
Dec 30, 2021 | 96.63 | 97.12 | 96.57 | 97.02 | 4,341,014 | +0.45(+0.46%) |
Dec 29, 2021 | 96.65 | 96.65 | 96.40 | 96.57 | 3,299,006 | -0.10(-0.10%) |
Dec 28, 2021 | 96.76 | 96.82 | 96.65 | 96.67 | 2,563,279 | -0.09(-0.09%) |
Dec 27, 2021 | 96.17 | 96.77 | 96.14 | 96.76 | 3,908,374 | +0.36(+0.37%) |
Dec 23, 2021 | 96.32 | 96.46 | 96.15 | 96.40 | 2,896,230 | +0.14(+0.15%) |
Dec 22, 2021 | 96.12 | 96.29 | 96.00 | 96.26 | 3,352,767 | +0.11(+0.11%) |
Dec 21, 2021 | 96.15 | 96.17 | 95.70 | 96.15 | 6,113,339 | +0.28(+0.30%) |
Dec 20, 2021 | 95.98 | 96.10 | 95.50 | 95.87 | 7,858,442 | -0.52(-0.53%) |
Dec 17, 2021 | 96.41 | 96.54 | 96.30 | 96.38 | 5,983,245 | -0.17(-0.17%) |
Dec 16, 2021 | 96.66 | 96.74 | 96.48 | 96.55 | 5,329,505 | +0.35(+0.37%) |
Dec 15, 2021 | 96.54 | 96.60 | 95.93 | 96.20 | 11,629,311 | -0.57(-0.59%) |
Dec 14, 2021 | 96.77 | 96.99 | 96.63 | 96.77 | 7,688,528 | -0.25(-0.26%) |
Dec 13, 2021 | 96.62 | 97.14 | 96.62 | 97.02 | 5,295,906 | +0.40(+0.41%) |
Dec 10, 2021 | 96.76 | 96.87 | 96.53 | 96.62 | 4,685,518 | +0.02(+0.02%) |
Dec 09, 2021 | 96.60 | 96.86 | 96.56 | 96.60 | 5,240,144 | -0.06(-0.06%) |
Dec 08, 2021 | 96.79 | 96.87 | 96.50 | 96.66 | 5,820,321 | -0.14(-0.15%) |
Dec 07, 2021 | 96.70 | 96.90 | 96.45 | 96.80 | 6,439,130 | +0.51(+0.53%) |
Dec 06, 2021 | 96.32 | 96.45 | 96.18 | 96.29 | 5,736,350 | +0.09(+0.09%) |
Dec 03, 2021 | 95.98 | 96.40 | 95.68 | 96.20 | 6,281,746 | +0.12(+0.13%) |
Dec 02, 2021 | 95.51 | 96.12 | 95.51 | 96.08 | 7,249,519 | +0.57(+0.59%) |
Dec 01, 2021 | 95.42 | 95.69 | 95.30 | 95.51 | 12,509,863 | +0.66(+0.70%) |
Nov 30, 2021 | 94.87 | 95.29 | 94.71 | 94.85 | 9,390,480 | -0.02(-0.02%) |
Nov 29, 2021 | 94.30 | 94.95 | 94.30 | 94.87 | 9,643,967 | +0.81(+0.86%) |
Nov 26, 2021 | 94.43 | 94.73 | 93.69 | 94.05 | 8,525,243 | -1.06(-1.11%) |
Nov 24, 2021 | 95.08 | 95.17 | 94.91 | 95.11 | 6,958,178 | +0.15(+0.16%) |
Nov 23, 2021 | 95.26 | 95.38 | 94.89 | 94.96 | 8,984,625 | -0.60(-0.63%) |
Nov 22, 2021 | 96.32 | 96.46 | 95.52 | 95.56 | 7,172,994 | -1.00(-1.03%) |
Nov 19, 2021 | 96.61 | 96.70 | 96.52 | 96.56 | 7,845,291 | -0.03(-0.03%) |
Nov 18, 2021 | 96.30 | 96.62 | 96.26 | 96.59 | 7,193,339 | +0.25(+0.26%) |
Nov 17, 2021 | 96.23 | 96.36 | 96.04 | 96.34 | 4,982,633 | +0.11(+0.11%) |
Nov 16, 2021 | 96.44 | 96.60 | 96.22 | 96.23 | 4,180,710 | -0.22(-0.23%) |
Nov 15, 2021 | 96.65 | 96.87 | 96.37 | 96.45 | 4,711,129 | -0.26(-0.26%) |
Nov 12, 2021 | 96.82 | 96.84 | 96.55 | 96.71 | 5,073,222 | +0.25(+0.26%) |
Nov 11, 2021 | 96.64 | 96.81 | 96.45 | 96.46 | 5,082,113 | +0.00(+0.00%) |
Nov 10, 2021 | 97.55 | 96.34 | 96.46 | 14,159,478 | -1.43(-1.46%) | |
Nov 09, 2021 | 97.91 | 98.03 | 97.63 | 97.89 | 4,221,222 | +0.18(+0.18%) |
Nov 08, 2021 | 97.73 | 97.84 | 97.65 | 97.72 | 6,657,162 | -0.09(-0.09%) |
Nov 05, 2021 | 97.38 | 97.87 | 97.08 | 97.80 | 9,920,935 | +0.73(+0.75%) |
Nov 04, 2021 | 96.70 | 97.13 | 96.61 | 97.07 | 7,296,688 | +0.70(+0.72%) |
Nov 03, 2021 | 96.45 | 96.65 | 96.15 | 96.38 | 6,149,745 | -0.15(-0.16%) |
Nov 02, 2021 | 96.67 | 96.74 | 96.41 | 96.53 | 3,961,207 | +0.12(+0.13%) |