Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 89.27 | 90.22 | 90.06 | 77,212 | -0.04(-0.04%) | |
Jan 28, 2022 | 91.18 | 91.18 | 87.96 | 90.10 | 66,228 | -0.07(-0.08%) |
Jan 27, 2022 | 91.48 | 93.01 | 89.14 | 90.17 | 88,056 | -0.82(-0.91%) |
Jan 26, 2022 | 91.50 | 93.48 | 90.61 | 90.99 | 86,059 | -0.29(-0.32%) |
Jan 25, 2022 | 91.14 | 91.92 | 88.64 | 91.28 | 83,149 | -0.64(-0.70%) |
Jan 24, 2022 | 89.97 | 92.43 | 89.44 | 91.92 | 130,625 | +0.47(+0.52%) |
Jan 21, 2022 | 92.03 | 94.00 | 91.37 | 91.45 | 120,084 | -1.05(-1.13%) |
Jan 20, 2022 | 93.79 | 94.43 | 92.34 | 92.49 | 124,078 | -1.35(-1.44%) |
Jan 19, 2022 | 95.51 | 95.51 | 93.12 | 93.84 | 111,374 | -1.28(-1.34%) |
Jan 18, 2022 | 94.59 | 95.54 | 93.81 | 95.12 | 106,097 | -0.37(-0.39%) |
Jan 14, 2022 | 95.49 | 0 | +0.56(+0.59%) | |||
Jan 13, 2022 | 95.28 | 96.28 | 94.62 | 94.93 | 94,856 | +0.10(+0.10%) |
Jan 12, 2022 | 95.09 | 95.26 | 94.26 | 94.83 | 110,804 | -0.23(-0.24%) |
Jan 11, 2022 | 95.17 | 95.61 | 94.00 | 95.06 | 124,072 | +0.30(+0.32%) |
Jan 10, 2022 | 96.40 | 96.85 | 94.01 | 94.76 | 169,377 | -1.72(-1.79%) |
Jan 07, 2022 | 95.10 | 96.58 | 95.02 | 96.49 | 112,185 | +1.30(+1.36%) |
Jan 06, 2022 | 94.11 | 95.29 | 92.30 | 95.19 | 131,464 | +1.23(+1.31%) |
Jan 05, 2022 | 93.05 | 94.39 | 93.05 | 93.96 | 90,818 | +1.20(+1.30%) |
Jan 04, 2022 | 91.06 | 93.08 | 90.55 | 92.76 | 70,867 | +2.04(+2.25%) |
Jan 03, 2022 | 88.07 | 90.89 | 88.07 | 90.71 | 166,395 | +3.19(+3.64%) |
Dec 31, 2021 | 87.39 | 88.43 | 87.23 | 87.52 | 93,323 | -0.19(-0.22%) |
Dec 30, 2021 | 89.17 | 89.80 | 87.59 | 87.72 | 66,996 | -1.35(-1.51%) |
Dec 29, 2021 | 89.30 | 89.56 | 88.13 | 89.06 | 50,526 | +0.04(+0.04%) |
Dec 28, 2021 | 89.04 | 90.07 | 87.40 | 89.03 | 84,495 | +0.54(+0.61%) |
Dec 27, 2021 | 86.79 | 88.58 | 85.93 | 88.48 | 80,438 | +1.75(+2.02%) |
Dec 23, 2021 | 86.50 | 87.70 | 86.25 | 86.73 | 76,856 | +0.75(+0.87%) |
Dec 22, 2021 | 85.78 | 86.33 | 84.29 | 85.98 | 58,764 | +0.01(+0.01%) |
Dec 21, 2021 | 84.15 | 86.18 | 84.09 | 85.97 | 91,202 | +2.61(+3.13%) |
Dec 20, 2021 | 87.19 | 87.19 | 82.35 | 83.37 | 260,549 | -4.55(-5.18%) |
Dec 17, 2021 | 88.90 | 88.94 | 85.95 | 87.92 | 694,829 | -0.55(-0.62%) |
Dec 16, 2021 | 88.74 | 89.62 | 87.28 | 88.47 | 447,160 | +0.02(+0.02%) |
Dec 15, 2021 | 86.55 | 88.45 | 85.07 | 88.45 | 204,414 | +2.13(+2.47%) |
Dec 14, 2021 | 86.32 | 86.96 | 84.68 | 86.32 | 190,970 | +0.69(+0.80%) |
Dec 13, 2021 | 85.10 | 85.88 | 81.72 | 85.63 | 157,311 | +0.18(+0.22%) |
Dec 10, 2021 | 85.00 | 85.89 | 84.58 | 85.45 | 81,515 | +0.95(+1.12%) |
Dec 09, 2021 | 84.15 | 84.57 | 83.35 | 84.50 | 76,333 | -0.42(-0.49%) |
Dec 08, 2021 | 84.18 | 85.26 | 83.57 | 84.92 | 102,402 | +1.24(+1.48%) |
Dec 07, 2021 | 85.35 | 86.37 | 83.29 | 83.68 | 135,183 | -0.81(-0.96%) |
Dec 06, 2021 | 81.67 | 84.78 | 81.67 | 84.49 | 131,197 | +3.88(+4.81%) |
Dec 03, 2021 | 81.79 | 81.86 | 79.60 | 80.62 | 75,207 | -0.79(-0.98%) |
Dec 02, 2021 | 79.59 | 81.94 | 79.59 | 81.41 | 76,341 | +2.02(+2.54%) |
Dec 01, 2021 | 80.32 | 81.92 | 79.31 | 79.40 | 133,831 | +0.73(+0.92%) |
Nov 30, 2021 | 79.90 | 80.99 | 78.48 | 78.67 | 129,011 | -2.23(-2.75%) |
Nov 29, 2021 | 81.61 | 82.53 | 79.43 | 80.90 | 104,344 | +0.30(+0.37%) |
Nov 26, 2021 | 82.63 | 84.29 | 79.59 | 80.60 | 63,525 | -4.01(-4.74%) |
Nov 24, 2021 | 85.59 | 86.16 | 84.42 | 84.61 | 142,914 | -1.37(-1.59%) |
Nov 23, 2021 | 86.11 | 86.40 | 84.84 | 85.97 | 172,122 | +0.13(+0.15%) |
Nov 22, 2021 | 85.29 | 87.40 | 85.22 | 85.85 | 484,344 | +1.24(+1.47%) |
Nov 19, 2021 | 84.32 | 85.55 | 84.29 | 84.61 | 163,251 | +0.03(+0.03%) |
Nov 18, 2021 | 86.29 | 84.88 | 84.44 | 84.58 | 237,584 | -2.12(-2.45%) |
Nov 17, 2021 | 88.17 | 88.60 | 85.40 | 86.70 | 190,086 | -1.76(-1.99%) |
Nov 16, 2021 | 89.13 | 89.64 | 87.82 | 88.46 | 78,604 | -0.69(-0.77%) |
Nov 15, 2021 | 90.70 | 90.70 | 88.63 | 89.15 | 88,095 | -1.13(-1.26%) |
Nov 12, 2021 | 90.30 | 90.75 | 89.57 | 90.29 | 71,815 | +0.52(+0.58%) |
Nov 11, 2021 | 89.51 | 90.11 | 88.58 | 89.77 | 105,333 | +0.29(+0.32%) |
Nov 10, 2021 | 90.21 | 89.47 | 89.48 | 124,359 | -0.66(-0.74%) | |
Nov 09, 2021 | 90.14 | 92.52 | 88.51 | 90.14 | 184,019 | -0.47(-0.52%) |
Nov 08, 2021 | 91.25 | 92.32 | 90.28 | 90.61 | 51,699 | +0.19(+0.21%) |
Nov 05, 2021 | 87.71 | 91.07 | 87.71 | 90.42 | 76,534 | +3.39(+3.89%) |
Nov 04, 2021 | 90.09 | 90.09 | 86.98 | 87.03 | 154,585 | -2.39(-2.67%) |
Nov 03, 2021 | 89.13 | 92.37 | 86.37 | 89.42 | 155,591 | -0.50(-0.56%) |
Nov 02, 2021 | 87.48 | 89.92 | 86.82 | 89.92 | 160,923 | +2.41(+2.75%) |