Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 97.63 | 101.50 | 101.48 | 755,872 | +4.11(+4.22%) | |
Jan 28, 2022 | 97.20 | 97.41 | 94.79 | 97.37 | 693,935 | +0.12(+0.12%) |
Jan 27, 2022 | 99.49 | 100.23 | 96.35 | 97.25 | 1,249,013 | -0.58(-0.59%) |
Jan 26, 2022 | 99.02 | 99.86 | 96.92 | 97.83 | 883,821 | +2.35(+2.46%) |
Jan 25, 2022 | 97.06 | 97.06 | 94.00 | 95.48 | 872,712 | -3.04(-3.09%) |
Jan 24, 2022 | 95.86 | 98.72 | 94.09 | 98.52 | 779,794 | +1.03(+1.06%) |
Jan 21, 2022 | 98.50 | 99.92 | 97.35 | 97.49 | 564,281 | -1.49(-1.51%) |
Jan 20, 2022 | 100.62 | 101.77 | 98.89 | 98.98 | 736,368 | -0.46(-0.46%) |
Jan 19, 2022 | 104.02 | 104.02 | 99.35 | 99.44 | 1,245,494 | -4.58(-4.40%) |
Jan 18, 2022 | 106.11 | 106.11 | 102.80 | 104.02 | 1,392,802 | -2.34(-2.20%) |
Jan 14, 2022 | 106.36 | 0 | +1.04(+0.99%) | |||
Jan 13, 2022 | 108.10 | 108.84 | 104.85 | 105.32 | 679,311 | -2.11(-1.96%) |
Jan 12, 2022 | 107.36 | 108.44 | 105.30 | 107.43 | 615,533 | -0.18(-0.17%) |
Jan 11, 2022 | 105.93 | 108.58 | 105.10 | 107.61 | 1,290,253 | +1.52(+1.43%) |
Jan 10, 2022 | 104.27 | 106.25 | 102.78 | 106.09 | 730,773 | +0.79(+0.75%) |
Jan 07, 2022 | 105.13 | 105.96 | 103.14 | 105.30 | 1,040,321 | +0.58(+0.55%) |
Jan 06, 2022 | 103.14 | 105.85 | 103.14 | 104.72 | 449,573 | -0.30(-0.29%) |
Jan 05, 2022 | 106.32 | 107.96 | 104.95 | 105.02 | 665,269 | -2.03(-1.90%) |
Jan 04, 2022 | 107.34 | 108.90 | 106.01 | 107.05 | 806,286 | -0.08(-0.07%) |
Jan 03, 2022 | 106.09 | 107.13 | 105.02 | 107.13 | 493,512 | +1.36(+1.29%) |
Dec 31, 2021 | 106.87 | 107.10 | 105.46 | 105.77 | 292,056 | -0.58(-0.55%) |
Dec 30, 2021 | 106.87 | 107.90 | 106.22 | 106.35 | 294,060 | -0.54(-0.51%) |
Dec 29, 2021 | 106.25 | 107.47 | 106.25 | 106.89 | 254,163 | +0.70(+0.66%) |
Dec 28, 2021 | 106.65 | 106.87 | 104.82 | 106.19 | 465,225 | -0.80(-0.75%) |
Dec 27, 2021 | 104.30 | 107.19 | 104.30 | 106.99 | 633,291 | +2.50(+2.39%) |
Dec 23, 2021 | 104.77 | 105.83 | 103.81 | 104.49 | 459,270 | -0.02(-0.02%) |
Dec 22, 2021 | 103.91 | 104.69 | 102.54 | 104.51 | 366,451 | +0.71(+0.68%) |
Dec 21, 2021 | 103.88 | 104.78 | 102.61 | 103.80 | 517,445 | +0.10(+0.10%) |
Dec 20, 2021 | 103.31 | 104.81 | 101.92 | 103.70 | 622,447 | -0.49(-0.47%) |
Dec 17, 2021 | 102.00 | 105.28 | 101.42 | 104.19 | 2,199,829 | +1.43(+1.39%) |
Dec 16, 2021 | 103.92 | 104.25 | 101.94 | 102.76 | 1,081,819 | -1.54(-1.48%) |
Dec 15, 2021 | 102.15 | 104.58 | 101.90 | 104.30 | 1,477,228 | +1.71(+1.67%) |
Dec 14, 2021 | 98.96 | 103.45 | 98.75 | 102.59 | 1,677,957 | +3.13(+3.15%) |
Dec 13, 2021 | 100.47 | 102.17 | 99.08 | 99.46 | 1,558,257 | -1.14(-1.13%) |
Dec 10, 2021 | 96.86 | 100.97 | 96.75 | 100.60 | 1,465,943 | +3.63(+3.74%) |
Dec 09, 2021 | 94.08 | 98.24 | 93.83 | 96.97 | 1,696,362 | +3.56(+3.81%) |
Dec 08, 2021 | 90.22 | 93.84 | 89.32 | 93.41 | 1,004,988 | +2.83(+3.12%) |
Dec 07, 2021 | 88.42 | 91.34 | 88.09 | 90.58 | 1,112,497 | +3.50(+4.02%) |
Dec 06, 2021 | 87.00 | 88.76 | 86.49 | 87.08 | 670,196 | +1.18(+1.37%) |
Dec 03, 2021 | 85.73 | 86.81 | 85.00 | 85.90 | 605,081 | +0.58(+0.68%) |
Dec 02, 2021 | 85.35 | 85.35 | 84.19 | 85.32 | 897,466 | -0.19(-0.22%) |
Dec 01, 2021 | 88.25 | 89.81 | 85.43 | 85.51 | 861,173 | -1.26(-1.45%) |
Nov 30, 2021 | 86.50 | 87.24 | 84.67 | 86.77 | 726,988 | -0.52(-0.60%) |
Nov 29, 2021 | 87.68 | 87.99 | 85.86 | 87.29 | 888,432 | +0.47(+0.54%) |
Nov 26, 2021 | 88.00 | 88.33 | 86.50 | 86.82 | 350,684 | -2.39(-2.68%) |
Nov 24, 2021 | 89.35 | 89.60 | 87.53 | 89.21 | 658,689 | -1.15(-1.27%) |
Nov 23, 2021 | 89.64 | 90.44 | 87.46 | 90.36 | 898,920 | +0.38(+0.42%) |
Nov 22, 2021 | 91.22 | 93.32 | 89.90 | 89.98 | 696,531 | -1.21(-1.33%) |
Nov 19, 2021 | 90.23 | 91.25 | 89.60 | 91.19 | 609,564 | +1.12(+1.24%) |
Nov 18, 2021 | 90.92 | 90.58 | 89.95 | 90.07 | 631,206 | -1.40(-1.53%) |
Nov 17, 2021 | 89.59 | 91.70 | 88.65 | 91.47 | 750,909 | +1.53(+1.70%) |
Nov 16, 2021 | 88.48 | 90.46 | 88.04 | 89.94 | 748,571 | -0.12(-0.13%) |
Nov 15, 2021 | 92.19 | 92.19 | 89.30 | 90.06 | 620,546 | -1.74(-1.90%) |
Nov 12, 2021 | 91.12 | 92.48 | 90.91 | 91.80 | 380,377 | +0.64(+0.70%) |
Nov 11, 2021 | 91.50 | 92.64 | 91.10 | 91.16 | 498,878 | -0.17(-0.19%) |
Nov 10, 2021 | 90.68 | 91.33 | 694,591 | -0.93(-1.01%) | ||
Nov 09, 2021 | 91.25 | 92.77 | 90.36 | 92.26 | 885,205 | +1.10(+1.21%) |
Nov 08, 2021 | 93.28 | 93.94 | 90.61 | 91.16 | 1,187,916 | -2.18(-2.34%) |
Nov 05, 2021 | 89.60 | 93.43 | 89.30 | 93.34 | 1,489,517 | +5.00(+5.66%) |
Nov 04, 2021 | 85.75 | 89.42 | 85.50 | 88.34 | 1,505,449 | +1.53(+1.76%) |
Nov 03, 2021 | 86.79 | 87.05 | 85.30 | 86.81 | 897,295 | +0.03(+0.03%) |
Nov 02, 2021 | 84.62 | 87.35 | 84.40 | 86.78 | 610,189 | +2.29(+2.71%) |