Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 93.61 | 95.46 | 92.30 | 95.45 | 232,856 | +2.52(+2.71%) |
Jan 27, 2022 | 95.83 | 97.40 | 92.39 | 92.93 | 226,733 | -2.41(-2.53%) |
Jan 26, 2022 | 96.05 | 98.00 | 94.52 | 95.34 | 274,135 | -0.61(-0.64%) |
Jan 25, 2022 | 95.50 | 97.48 | 93.65 | 95.95 | 258,779 | -0.36(-0.37%) |
Jan 24, 2022 | 92.54 | 96.88 | 91.97 | 96.31 | 320,950 | +1.49(+1.57%) |
Jan 21, 2022 | 95.33 | 97.15 | 94.67 | 94.82 | 322,122 | -1.01(-1.05%) |
Jan 20, 2022 | 100.07 | 100.74 | 95.54 | 95.83 | 336,914 | -5.32(-5.26%) |
Jan 19, 2022 | 105.88 | 106.11 | 101.05 | 101.15 | 278,012 | -7.71(-7.08%) |
Jan 18, 2022 | 109.83 | 113.09 | 108.60 | 108.86 | 252,398 | -0.57(-0.52%) |
Jan 14, 2022 | 109.43 | 0 | +2.46(+2.30%) | |||
Jan 13, 2022 | 106.25 | 108.01 | 105.56 | 106.97 | 143,573 | +0.88(+0.83%) |
Jan 12, 2022 | 105.52 | 106.88 | 104.68 | 106.09 | 147,202 | +0.57(+0.54%) |
Jan 11, 2022 | 104.81 | 105.64 | 103.39 | 105.52 | 152,755 | +0.67(+0.64%) |
Jan 10, 2022 | 105.27 | 105.66 | 103.30 | 104.85 | 153,571 | -0.04(-0.04%) |
Jan 07, 2022 | 105.66 | 105.74 | 103.87 | 104.89 | 244,386 | -0.01(-0.01%) |
Jan 06, 2022 | 102.91 | 105.77 | 102.44 | 104.90 | 321,654 | +3.27(+3.21%) |
Jan 05, 2022 | 103.29 | 103.97 | 101.29 | 101.63 | 239,063 | -1.00(-0.97%) |
Jan 04, 2022 | 100.84 | 103.89 | 100.76 | 102.63 | 189,935 | +2.74(+2.74%) |
Jan 03, 2022 | 100.01 | 101.37 | 99.11 | 99.89 | 233,751 | +0.64(+0.64%) |
Dec 31, 2021 | 98.32 | 99.79 | 97.58 | 99.25 | 234,075 | +0.76(+0.77%) |
Dec 30, 2021 | 99.19 | 99.94 | 98.34 | 98.49 | 110,828 | -0.88(-0.88%) |
Dec 29, 2021 | 99.34 | 99.64 | 98.69 | 99.36 | 72,149 | +0.18(+0.18%) |
Dec 28, 2021 | 98.99 | 99.86 | 98.86 | 99.19 | 105,136 | +0.40(+0.40%) |
Dec 27, 2021 | 97.83 | 98.81 | 96.93 | 98.79 | 60,211 | +1.17(+1.20%) |
Dec 23, 2021 | 97.58 | 98.26 | 97.55 | 97.62 | 89,548 | +0.72(+0.75%) |
Dec 22, 2021 | 96.68 | 97.45 | 95.95 | 96.90 | 81,774 | -0.19(-0.19%) |
Dec 21, 2021 | 95.20 | 97.09 | 94.79 | 97.09 | 211,778 | +3.06(+3.25%) |
Dec 20, 2021 | 95.58 | 95.58 | 91.99 | 94.03 | 155,779 | -2.78(-2.88%) |
Dec 17, 2021 | 99.59 | 99.59 | 95.56 | 96.81 | 377,631 | -3.25(-3.24%) |
Dec 16, 2021 | 101.61 | 102.24 | 97.47 | 100.06 | 196,969 | -0.54(-0.53%) |
Dec 15, 2021 | 99.51 | 101.52 | 98.25 | 100.60 | 206,673 | +1.82(+1.84%) |
Dec 14, 2021 | 97.39 | 99.58 | 97.23 | 98.78 | 221,092 | +1.53(+1.58%) |
Dec 13, 2021 | 99.19 | 99.19 | 97.20 | 97.25 | 223,031 | -2.41(-2.42%) |
Dec 10, 2021 | 99.58 | 100.78 | 97.58 | 99.66 | 200,017 | +0.60(+0.61%) |
Dec 09, 2021 | 99.82 | 100.23 | 98.99 | 99.05 | 128,951 | -1.03(-1.02%) |
Dec 08, 2021 | 100.24 | 100.94 | 99.59 | 100.08 | 147,491 | +0.15(+0.15%) |
Dec 07, 2021 | 100.39 | 101.48 | 99.35 | 99.93 | 265,516 | +0.45(+0.45%) |
Dec 06, 2021 | 99.37 | 100.77 | 98.55 | 99.48 | 141,341 | +1.77(+1.81%) |
Dec 03, 2021 | 99.16 | 99.69 | 97.12 | 97.71 | 169,637 | -1.68(-1.69%) |
Dec 02, 2021 | 96.66 | 100.15 | 96.66 | 99.39 | 190,288 | +3.05(+3.16%) |
Dec 01, 2021 | 99.31 | 99.48 | 96.34 | 96.34 | 185,421 | -0.76(-0.78%) |
Nov 30, 2021 | 96.95 | 97.81 | 96.18 | 97.11 | 238,533 | -1.04(-1.06%) |
Nov 29, 2021 | 100.48 | 100.48 | 97.76 | 98.15 | 112,548 | -1.00(-1.01%) |
Nov 26, 2021 | 98.54 | 99.66 | 96.15 | 99.15 | 180,055 | -1.47(-1.46%) |
Nov 24, 2021 | 101.02 | 101.61 | 99.63 | 100.61 | 131,624 | -0.73(-0.72%) |
Nov 23, 2021 | 100.82 | 101.62 | 100.62 | 101.34 | 106,832 | +0.98(+0.98%) |
Nov 22, 2021 | 101.05 | 102.42 | 100.25 | 100.36 | 130,103 | +0.64(+0.64%) |
Nov 19, 2021 | 99.87 | 100.66 | 98.79 | 99.72 | 66,113 | -1.29(-1.28%) |
Nov 18, 2021 | 100.98 | 101.16 | 100.64 | 101.01 | 156,809 | -0.01(-0.01%) |
Nov 17, 2021 | 100.69 | 101.04 | 99.36 | 101.02 | 82,562 | -0.13(-0.13%) |
Nov 16, 2021 | 101.36 | 101.62 | 100.25 | 101.15 | 85,811 | -0.23(-0.22%) |
Nov 15, 2021 | 101.94 | 101.97 | 100.72 | 101.38 | 93,603 | +0.24(+0.24%) |
Nov 12, 2021 | 102.42 | 102.42 | 100.45 | 101.13 | 66,264 | -0.78(-0.77%) |
Nov 11, 2021 | 102.51 | 103.22 | 101.53 | 101.91 | 110,011 | -0.50(-0.49%) |
Nov 10, 2021 | 102.75 | 102.42 | 139,111 | -0.16(-0.16%) | ||
Nov 09, 2021 | 102.10 | 102.92 | 101.25 | 102.58 | 117,789 | +0.20(+0.19%) |
Nov 08, 2021 | 102.38 | 103.69 | 101.95 | 102.38 | 126,663 | +0.04(+0.04%) |
Nov 05, 2021 | 102.03 | 102.76 | 100.03 | 102.34 | 163,279 | +1.55(+1.54%) |
Nov 04, 2021 | 101.32 | 101.32 | 99.67 | 100.79 | 247,027 | -0.68(-0.67%) |
Nov 03, 2021 | 98.72 | 102.47 | 98.62 | 101.47 | 227,083 | +2.38(+2.40%) |
Nov 02, 2021 | 99.21 | 100.14 | 98.64 | 99.10 | 235,573 | +0.16(+0.16%) |