Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1076 | 1077 | 1067 | 1067 | 0 | +3.98(+0.37%) |
Jan 28, 2022 | 1078 | 1079 | 1062 | 1063 | 0 | -15.14(-1.40%) |
Jan 27, 2022 | 1070 | 1083 | 1069 | 1079 | 0 | +8.24(+0.77%) |
Jan 26, 2022 | 1063 | 1072 | 1061 | 1070 | 0 | +13.90(+1.32%) |
Jan 25, 2022 | 1055 | 1056 | 1052 | 1056 | 0 | +8.10(+0.77%) |
Jan 24, 2022 | 1057 | 1057 | 1047 | 1048 | 0 | -10.31(-0.97%) |
Jan 21, 2022 | 1064 | 1065 | 1057 | 1059 | 0 | -6.09(-0.57%) |
Jan 20, 2022 | 1065 | 1066 | 1063 | 1065 | 0 | +0.09(+0.01%) |
Jan 19, 2022 | 1069 | 1071 | 1056 | 1065 | 0 | -4.72(-0.44%) |
Jan 18, 2022 | 1072 | 1072 | 1069 | 1069 | 0 | -2.03(-0.19%) |
Jan 17, 2022 | 1082 | 1083 | 1069 | 1071 | 0 | -5.77(-0.54%) |
Jan 14, 2022 | 1081 | 1082 | 1066 | 1077 | 0 | -4.91(-0.45%) |
Jan 13, 2022 | 1086 | 1088 | 1081 | 1082 | 0 | -4.14(-0.38%) |
Jan 12, 2022 | 1090 | 1090 | 1085 | 1086 | 0 | -1.47(-0.14%) |
Jan 11, 2022 | 1084 | 1088 | 1084 | 1088 | 0 | +0.24(+0.02%) |
Jan 10, 2022 | 1092 | 1092 | 1085 | 1087 | 0 | -1.30(-0.12%) |
Jan 07, 2022 | 1086 | 1095 | 1084 | 1089 | 0 | +7.16(+0.66%) |
Jan 06, 2022 | 1090 | 1091 | 1080 | 1082 | 0 | -8.91(-0.82%) |
Jan 05, 2022 | 1080 | 1092 | 1079 | 1090 | 0 | +8.77(+0.81%) |
Jan 04, 2022 | 1069 | 1083 | 1068 | 1082 | 0 | +12.38(+1.16%) |
Dec 31, 2021 | 1069 | 1069 | 1069 | 1069 | 0 | +0.97(+0.09%) |
Dec 30, 2021 | 1069 | 1072 | 1065 | 1068 | 0 | +3.23(+0.30%) |
Dec 29, 2021 | 1069 | 1073 | 1060 | 1065 | 0 | -0.29(-0.03%) |
Dec 24, 2021 | 1065 | 1065 | 1065 | 1065 | 0 | -1.80(-0.17%) |
Dec 23, 2021 | 1069 | 1071 | 1066 | 1067 | 0 | +0.22(+0.02%) |
Dec 22, 2021 | 1067 | 1069 | 1064 | 1067 | 0 | +1.86(+0.17%) |
Dec 21, 2021 | 1052 | 1070 | 1051 | 1065 | 0 | +17.51(+1.67%) |
Dec 20, 2021 | 1036 | 1048 | 1036 | 1048 | 0 | +8.96(+0.86%) |
Dec 17, 2021 | 1033 | 1040 | 1031 | 1039 | 0 | +8.34(+0.81%) |
Dec 16, 2021 | 1024 | 1033 | 1024 | 1030 | 0 | +5.74(+0.56%) |
Dec 15, 2021 | 1023 | 1026 | 1021 | 1025 | 0 | +1.33(+0.13%) |
Dec 14, 2021 | 1024 | 1026 | 1021 | 1023 | 0 | -3.71(-0.36%) |
Dec 13, 2021 | 1024 | 1027 | 1024 | 1027 | 0 | +4.55(+0.45%) |
Dec 10, 2021 | 1025 | 1027 | 1022 | 1022 | 0 | +0.03(+0.00%) |
Dec 09, 2021 | 1029 | 1032 | 1021 | 1022 | 0 | +2.27(+0.22%) |
Dec 08, 2021 | 1021 | 1024 | 1019 | 1020 | 0 | -2.10(-0.21%) |
Dec 07, 2021 | 1020 | 1023 | 1017 | 1022 | 0 | +2.89(+0.28%) |
Dec 06, 2021 | 1020 | 1020 | 1019 | 1019 | 0 | -0.43(-0.04%) |
Dec 03, 2021 | 1021 | 1026 | 1018 | 1020 | 0 | -2.92(-0.29%) |
Dec 02, 2021 | 1019 | 1024 | 1018 | 1023 | 0 | +3.46(+0.34%) |
Dec 01, 2021 | 1023 | 1024 | 1019 | 1019 | 0 | -5.09(-0.50%) |
Nov 30, 2021 | 1022 | 1024 | 1020 | 1024 | 0 | +2.18(+0.21%) |
Nov 29, 2021 | 1026 | 1026 | 1021 | 1022 | 0 | -3.21(-0.31%) |
Nov 26, 2021 | 1028 | 1029 | 1023 | 1025 | 0 | -1.97(-0.19%) |
Nov 25, 2021 | 1027 | 1028 | 1026 | 1027 | 0 | +2.33(+0.23%) |
Nov 24, 2021 | 1026 | 1028 | 1025 | 1025 | 0 | -3.45(-0.34%) |
Nov 23, 2021 | 1030 | 1032 | 1028 | 1028 | 0 | -3.62(-0.35%) |
Nov 22, 2021 | 1031 | 1035 | 1030 | 1032 | 0 | -0.89(-0.09%) |
Nov 19, 2021 | 1030 | 1035 | 1029 | 1033 | 0 | +2.64(+0.26%) |
Nov 18, 2021 | 1028 | 1031 | 1030 | 1030 | 0 | +1.36(+0.13%) |
Nov 17, 2021 | 1030 | 1032 | 1028 | 1029 | 0 | -0.42(-0.04%) |
Nov 16, 2021 | 1032 | 1034 | 1029 | 1029 | 0 | -4.24(-0.41%) |
Nov 15, 2021 | 1035 | 1039 | 1031 | 1034 | 0 | +0.96(+0.09%) |
Nov 12, 2021 | 1030 | 1035 | 1027 | 1033 | 0 | +6.05(+0.59%) |
Nov 11, 2021 | 1021 | 1032 | 1020 | 1027 | 0 | +9.70(+0.95%) |
Nov 10, 2021 | 1023 | 1017 | 1017 | 1017 | 0 | +2.06(+0.20%) |
Nov 09, 2021 | 1015 | 1016 | 1013 | 1015 | 0 | -2.33(-0.23%) |
Nov 08, 2021 | 1020 | 1022 | 1017 | 1017 | 0 | -0.74(-0.07%) |
Nov 05, 2021 | 1017 | 1018 | 1017 | 1018 | 0 | +0.74(+0.07%) |
Nov 04, 2021 | 1018 | 1021 | 1016 | 1017 | 0 | +1.60(+0.16%) |
Nov 03, 2021 | 1018 | 1020 | 1014 | 1016 | 0 | -3.69(-0.36%) |
Nov 02, 2021 | 1022 | 1022 | 1015 | 1019 | 0 | -2.57(-0.25%) |