Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.05 | 85.36 | 85.04 | 200,935 | +1.60(+1.91%) | |
Jan 28, 2022 | 81.46 | 83.44 | 80.23 | 83.44 | 204,889 | +2.17(+2.66%) |
Jan 27, 2022 | 81.35 | 82.98 | 80.63 | 81.28 | 260,762 | +0.69(+0.85%) |
Jan 26, 2022 | 83.84 | 84.73 | 79.89 | 80.59 | 296,156 | -1.95(-2.36%) |
Jan 25, 2022 | 84.03 | 84.03 | 81.80 | 82.53 | 218,213 | -2.96(-3.47%) |
Jan 24, 2022 | 81.60 | 86.08 | 81.17 | 85.50 | 270,491 | +2.59(+3.12%) |
Jan 21, 2022 | 83.76 | 86.15 | 82.90 | 82.91 | 216,052 | -0.76(-0.91%) |
Jan 20, 2022 | 84.32 | 85.83 | 83.29 | 83.67 | 276,967 | -0.55(-0.65%) |
Jan 19, 2022 | 83.93 | 85.36 | 83.84 | 84.22 | 216,065 | +0.97(+1.16%) |
Jan 18, 2022 | 84.50 | 84.74 | 83.11 | 83.25 | 198,099 | -2.39(-2.79%) |
Jan 14, 2022 | 85.64 | 0 | -1.35(-1.55%) | |||
Jan 13, 2022 | 88.64 | 89.05 | 86.44 | 86.99 | 143,109 | -1.25(-1.41%) |
Jan 12, 2022 | 89.57 | 90.34 | 88.03 | 88.23 | 170,555 | -0.97(-1.09%) |
Jan 11, 2022 | 90.35 | 90.35 | 88.12 | 89.20 | 183,975 | -0.87(-0.96%) |
Jan 10, 2022 | 89.63 | 90.18 | 88.11 | 90.07 | 186,874 | -0.04(-0.04%) |
Jan 07, 2022 | 92.09 | 92.75 | 90.01 | 90.11 | 167,274 | -2.19(-2.37%) |
Jan 06, 2022 | 92.87 | 93.81 | 92.04 | 92.30 | 198,990 | -1.22(-1.30%) |
Jan 05, 2022 | 96.88 | 97.12 | 93.41 | 93.51 | 188,115 | -3.71(-3.82%) |
Jan 04, 2022 | 96.14 | 97.24 | 95.77 | 97.23 | 119,355 | +0.97(+1.01%) |
Jan 03, 2022 | 94.74 | 96.27 | 94.44 | 96.26 | 161,841 | +1.18(+1.24%) |
Dec 31, 2021 | 95.09 | 95.96 | 94.99 | 95.08 | 115,729 | -0.38(-0.40%) |
Dec 30, 2021 | 96.84 | 97.51 | 95.39 | 95.46 | 95,601 | -1.33(-1.37%) |
Dec 29, 2021 | 97.29 | 98.29 | 96.28 | 96.79 | 116,807 | -0.53(-0.54%) |
Dec 28, 2021 | 96.52 | 97.84 | 96.33 | 97.32 | 174,663 | +0.54(+0.56%) |
Dec 27, 2021 | 95.48 | 96.79 | 94.71 | 96.78 | 99,227 | +2.39(+2.53%) |
Dec 23, 2021 | 94.14 | 95.08 | 93.67 | 94.39 | 74,531 | +0.53(+0.56%) |
Dec 22, 2021 | 93.32 | 94.54 | 92.98 | 93.86 | 145,509 | +0.21(+0.22%) |
Dec 21, 2021 | 91.67 | 93.74 | 91.61 | 93.65 | 142,098 | +3.09(+3.42%) |
Dec 20, 2021 | 90.94 | 90.95 | 89.28 | 90.56 | 235,624 | -1.71(-1.85%) |
Dec 17, 2021 | 90.63 | 93.21 | 89.71 | 92.27 | 495,202 | +0.63(+0.69%) |
Dec 16, 2021 | 95.46 | 95.46 | 91.03 | 91.64 | 224,661 | -3.55(-3.73%) |
Dec 15, 2021 | 93.55 | 95.63 | 93.20 | 95.19 | 170,996 | +1.63(+1.74%) |
Dec 14, 2021 | 95.41 | 96.01 | 93.02 | 93.56 | 211,760 | -2.30(-2.39%) |
Dec 13, 2021 | 96.02 | 96.72 | 95.57 | 95.86 | 157,466 | -0.28(-0.29%) |
Dec 10, 2021 | 96.49 | 97.20 | 94.98 | 96.14 | 257,262 | +0.39(+0.41%) |
Dec 09, 2021 | 97.39 | 97.68 | 95.72 | 95.75 | 139,771 | -2.17(-2.21%) |
Dec 08, 2021 | 98.70 | 98.76 | 97.90 | 97.91 | 174,522 | -0.63(-0.64%) |
Dec 07, 2021 | 99.81 | 100.15 | 98.31 | 98.54 | 198,461 | -0.22(-0.22%) |
Dec 06, 2021 | 96.82 | 99.74 | 96.22 | 98.76 | 352,396 | +2.76(+2.88%) |
Dec 03, 2021 | 98.28 | 98.28 | 94.87 | 96.00 | 284,673 | -1.96(-2.00%) |
Dec 02, 2021 | 95.36 | 98.67 | 95.36 | 97.95 | 283,754 | +3.27(+3.46%) |
Dec 01, 2021 | 101.50 | 102.17 | 94.67 | 94.68 | 393,544 | -5.43(-5.42%) |
Nov 30, 2021 | 102.69 | 103.09 | 99.84 | 100.11 | 374,703 | -3.41(-3.30%) |
Nov 29, 2021 | 103.90 | 104.36 | 102.77 | 103.52 | 152,090 | +1.25(+1.22%) |
Nov 26, 2021 | 103.97 | 105.87 | 101.53 | 102.28 | 131,869 | -4.03(-3.79%) |
Nov 24, 2021 | 106.83 | 107.61 | 105.96 | 106.31 | 124,030 | -1.28(-1.19%) |
Nov 23, 2021 | 105.55 | 107.70 | 105.46 | 107.59 | 177,145 | +1.66(+1.56%) |
Nov 22, 2021 | 105.68 | 107.17 | 105.15 | 105.93 | 160,153 | +0.37(+0.35%) |
Nov 19, 2021 | 105.34 | 106.36 | 104.95 | 105.56 | 167,845 | -0.07(-0.07%) |
Nov 18, 2021 | 105.62 | 106.03 | 105.47 | 105.63 | 202,095 | -1.20(-1.12%) |
Nov 17, 2021 | 107.74 | 107.83 | 106.77 | 106.83 | 242,640 | -1.32(-1.22%) |
Nov 16, 2021 | 106.75 | 108.78 | 106.20 | 108.14 | 223,834 | +1.03(+0.96%) |
Nov 15, 2021 | 108.17 | 109.19 | 106.48 | 107.12 | 265,260 | -1.12(-1.03%) |
Nov 12, 2021 | 108.59 | 109.06 | 107.88 | 108.23 | 196,642 | +0.37(+0.34%) |
Nov 11, 2021 | 105.63 | 107.98 | 105.55 | 107.87 | 220,237 | +2.59(+2.47%) |
Nov 10, 2021 | 106.05 | 105.27 | 256,385 | -1.00(-0.94%) | ||
Nov 09, 2021 | 106.58 | 107.11 | 105.82 | 106.27 | 197,868 | -0.18(-0.17%) |
Nov 08, 2021 | 106.51 | 107.55 | 105.08 | 106.45 | 272,888 | +0.50(+0.47%) |
Nov 05, 2021 | 103.85 | 106.00 | 101.34 | 105.95 | 1,730,559 | +3.24(+3.16%) |
Nov 04, 2021 | 104.05 | 105.55 | 101.92 | 102.70 | 421,415 | -0.80(-0.77%) |
Nov 03, 2021 | 101.31 | 103.79 | 100.07 | 103.50 | 257,402 | +1.76(+1.73%) |
Nov 02, 2021 | 101.34 | 102.56 | 100.56 | 101.75 | 317,119 | +0.41(+0.40%) |