Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 102.14 | 99.51 | 100.53 | 9,047,713 | -2.61(-2.53%) | |
Jan 28, 2022 | 100.69 | 103.20 | 100.20 | 103.13 | 10,956,968 | +2.34(+2.32%) |
Jan 27, 2022 | 99.46 | 101.56 | 99.10 | 100.79 | 13,122,209 | +1.82(+1.84%) |
Jan 26, 2022 | 97.78 | 99.40 | 97.44 | 98.97 | 11,471,245 | +1.66(+1.71%) |
Jan 25, 2022 | 96.71 | 97.60 | 95.23 | 97.31 | 7,916,758 | -0.39(-0.40%) |
Jan 24, 2022 | 95.23 | 98.22 | 94.09 | 97.70 | 14,588,125 | +1.84(+1.92%) |
Jan 21, 2022 | 97.15 | 97.61 | 95.33 | 95.86 | 8,288,361 | -0.78(-0.81%) |
Jan 20, 2022 | 96.89 | 98.05 | 96.50 | 96.64 | 7,092,667 | -0.48(-0.50%) |
Jan 19, 2022 | 98.53 | 99.29 | 97.09 | 97.12 | 7,761,078 | -1.00(-1.01%) |
Jan 18, 2022 | 99.33 | 99.65 | 97.66 | 98.11 | 8,637,886 | -1.61(-1.61%) |
Jan 14, 2022 | 99.72 | 0 | +0.83(+0.84%) | |||
Jan 13, 2022 | 98.81 | 99.49 | 97.80 | 98.89 | 6,934,684 | -0.41(-0.42%) |
Jan 12, 2022 | 99.02 | 99.94 | 98.66 | 99.31 | 5,255,577 | -0.24(-0.25%) |
Jan 11, 2022 | 99.58 | 100.70 | 98.82 | 99.55 | 9,256,498 | +0.92(+0.93%) |
Jan 10, 2022 | 97.83 | 98.78 | 96.88 | 98.63 | 6,503,255 | +0.82(+0.84%) |
Jan 07, 2022 | 96.18 | 98.38 | 95.13 | 97.81 | 7,309,742 | +1.50(+1.56%) |
Jan 06, 2022 | 98.92 | 99.27 | 96.14 | 96.31 | 10,488,073 | -3.02(-3.04%) |
Jan 05, 2022 | 97.94 | 99.98 | 97.94 | 99.34 | 7,411,824 | +1.43(+1.46%) |
Jan 04, 2022 | 98.06 | 98.99 | 97.45 | 97.91 | 6,486,827 | +0.12(+0.12%) |
Jan 03, 2022 | 96.52 | 97.96 | 96.04 | 97.79 | 5,273,826 | +0.94(+0.97%) |
Dec 31, 2021 | 97.15 | 97.41 | 96.82 | 96.85 | 3,463,509 | -0.49(-0.50%) |
Dec 30, 2021 | 97.63 | 98.16 | 97.12 | 97.34 | 2,646,409 | -0.02(-0.02%) |
Dec 29, 2021 | 96.79 | 97.49 | 96.73 | 97.35 | 2,963,876 | +0.87(+0.90%) |
Dec 28, 2021 | 96.23 | 96.93 | 96.10 | 96.48 | 2,910,536 | +0.35(+0.36%) |
Dec 27, 2021 | 95.53 | 96.15 | 95.35 | 96.13 | 2,765,951 | +1.02(+1.08%) |
Dec 23, 2021 | 94.89 | 95.64 | 94.89 | 95.11 | 3,313,994 | +0.38(+0.41%) |
Dec 22, 2021 | 94.59 | 95.12 | 93.91 | 94.73 | 4,813,152 | +0.10(+0.11%) |
Dec 21, 2021 | 94.62 | 95.23 | 94.28 | 94.62 | 5,368,524 | +0.44(+0.47%) |
Dec 20, 2021 | 93.80 | 94.32 | 92.60 | 94.18 | 5,574,249 | -0.04(-0.04%) |
Dec 17, 2021 | 95.18 | 95.42 | 93.21 | 94.22 | 10,026,474 | -0.81(-0.85%) |
Dec 16, 2021 | 94.37 | 95.97 | 94.11 | 95.03 | 7,839,860 | +0.63(+0.67%) |
Dec 15, 2021 | 92.74 | 94.48 | 92.32 | 94.40 | 7,511,755 | +1.66(+1.79%) |
Dec 14, 2021 | 93.38 | 94.79 | 92.59 | 92.74 | 6,691,905 | -0.11(-0.12%) |
Dec 13, 2021 | 92.92 | 93.25 | 91.93 | 92.85 | 5,310,678 | +0.04(+0.04%) |
Dec 10, 2021 | 91.72 | 93.06 | 91.11 | 92.81 | 9,818,085 | +1.46(+1.59%) |
Dec 09, 2021 | 89.05 | 91.78 | 88.43 | 91.36 | 15,007,649 | +3.95(+4.52%) |
Dec 08, 2021 | 87.62 | 88.52 | 86.83 | 87.40 | 6,142,816 | +0.16(+0.18%) |
Dec 07, 2021 | 87.32 | 87.73 | 86.97 | 87.24 | 4,285,355 | +0.26(+0.30%) |
Dec 06, 2021 | 86.02 | 87.72 | 85.99 | 86.98 | 6,432,150 | +1.67(+1.96%) |
Dec 03, 2021 | 85.09 | 85.99 | 84.60 | 85.31 | 6,061,878 | +0.83(+0.98%) |
Dec 02, 2021 | 83.68 | 85.60 | 83.38 | 84.48 | 6,380,668 | +1.14(+1.36%) |
Dec 01, 2021 | 84.66 | 85.49 | 83.34 | 83.35 | 6,629,566 | -0.26(-0.31%) |
Nov 30, 2021 | 85.69 | 86.05 | 83.47 | 83.61 | 9,640,840 | -2.78(-3.22%) |
Nov 29, 2021 | 86.36 | 87.05 | 85.51 | 86.39 | 5,555,033 | +0.47(+0.55%) |
Nov 26, 2021 | 85.87 | 86.61 | 85.34 | 85.92 | 4,517,422 | -1.06(-1.22%) |
Nov 24, 2021 | 87.56 | 88.10 | 86.58 | 86.98 | 6,507,645 | -0.93(-1.06%) |
Nov 23, 2021 | 87.41 | 88.67 | 86.56 | 87.91 | 7,057,711 | +0.61(+0.70%) |
Nov 22, 2021 | 87.40 | 88.68 | 87.26 | 87.30 | 4,617,415 | -0.16(-0.18%) |
Nov 19, 2021 | 89.24 | 89.61 | 86.67 | 87.46 | 6,866,822 | -2.05(-2.29%) |
Nov 18, 2021 | 87.37 | 89.83 | 89.41 | 89.51 | 9,181,610 | +2.45(+2.81%) |
Nov 17, 2021 | 86.96 | 87.37 | 86.45 | 87.06 | 4,130,969 | -0.15(-0.17%) |
Nov 16, 2021 | 88.18 | 88.41 | 87.14 | 87.21 | 4,284,388 | -0.56(-0.64%) |
Nov 15, 2021 | 88.35 | 88.53 | 87.71 | 87.77 | 3,835,747 | -0.50(-0.56%) |
Nov 12, 2021 | 88.79 | 89.51 | 87.64 | 88.27 | 4,039,736 | -0.18(-0.20%) |
Nov 11, 2021 | 87.01 | 88.75 | 86.88 | 88.45 | 4,551,518 | +1.17(+1.34%) |
Nov 10, 2021 | 87.58 | 87.27 | 5,290,331 | +0.19(+0.22%) | ||
Nov 09, 2021 | 88.14 | 88.22 | 86.90 | 87.08 | 4,736,168 | -0.94(-1.07%) |
Nov 08, 2021 | 88.25 | 88.80 | 87.70 | 88.02 | 4,240,563 | -0.02(-0.02%) |
Nov 05, 2021 | 88.89 | 90.01 | 87.31 | 88.04 | 7,922,067 | -0.67(-0.75%) |
Nov 04, 2021 | 90.39 | 90.41 | 88.28 | 88.71 | 7,900,682 | -1.74(-1.92%) |
Nov 03, 2021 | 86.85 | 90.66 | 86.56 | 90.44 | 18,037,618 | +4.87(+5.69%) |
Nov 02, 2021 | 85.36 | 85.85 | 84.68 | 85.57 | 7,400,052 | +0.47(+0.55%) |