Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.76 | 86.99 | 86.86 | 3,662,004 | +3.09(+3.68%) | |
Jan 28, 2022 | 82.04 | 83.84 | 78.52 | 83.77 | 4,660,711 | +1.98(+2.42%) |
Jan 27, 2022 | 83.74 | 85.55 | 81.11 | 81.80 | 4,427,069 | -1.78(-2.13%) |
Jan 26, 2022 | 88.50 | 89.41 | 82.79 | 83.58 | 6,401,746 | -3.50(-4.02%) |
Jan 25, 2022 | 86.39 | 87.62 | 84.72 | 87.08 | 5,158,935 | -1.60(-1.80%) |
Jan 24, 2022 | 83.69 | 88.76 | 82.86 | 88.68 | 4,516,157 | +3.13(+3.66%) |
Jan 21, 2022 | 86.25 | 88.50 | 85.00 | 85.55 | 4,716,689 | -0.48(-0.55%) |
Jan 20, 2022 | 89.13 | 89.55 | 85.72 | 86.02 | 3,798,043 | -1.92(-2.18%) |
Jan 19, 2022 | 89.46 | 90.36 | 87.64 | 87.94 | 4,286,401 | -3.01(-3.31%) |
Jan 18, 2022 | 94.34 | 94.89 | 90.65 | 90.95 | 3,958,231 | -4.97(-5.19%) |
Jan 14, 2022 | 95.92 | 0 | -1.20(-1.23%) | |||
Jan 13, 2022 | 100.92 | 101.41 | 96.21 | 97.12 | 3,907,591 | +0.32(+0.33%) |
Jan 12, 2022 | 96.08 | 97.88 | 95.67 | 96.80 | 2,803,745 | +0.68(+0.71%) |
Jan 11, 2022 | 93.11 | 96.79 | 92.41 | 96.12 | 4,182,066 | +2.93(+3.14%) |
Jan 10, 2022 | 91.16 | 93.32 | 89.86 | 93.19 | 4,296,322 | +0.47(+0.50%) |
Jan 07, 2022 | 98.91 | 98.91 | 92.58 | 92.72 | 6,790,806 | -6.09(-6.17%) |
Jan 06, 2022 | 99.94 | 100.11 | 97.57 | 98.82 | 3,997,282 | -1.53(-1.52%) |
Jan 05, 2022 | 102.47 | 105.24 | 100.23 | 100.34 | 3,600,734 | -2.58(-2.51%) |
Jan 04, 2022 | 103.03 | 103.93 | 101.97 | 102.92 | 3,598,137 | +0.45(+0.44%) |
Jan 03, 2022 | 105.06 | 105.77 | 101.75 | 102.48 | 2,535,670 | -3.10(-2.94%) |
Dec 31, 2021 | 104.67 | 106.11 | 104.24 | 105.58 | 1,009,907 | +0.91(+0.87%) |
Dec 30, 2021 | 105.51 | 106.00 | 104.29 | 104.67 | 1,066,199 | -0.83(-0.78%) |
Dec 29, 2021 | 103.94 | 105.95 | 103.78 | 105.50 | 1,248,571 | +1.37(+1.32%) |
Dec 28, 2021 | 103.40 | 104.95 | 103.31 | 104.12 | 1,565,686 | +0.72(+0.70%) |
Dec 27, 2021 | 102.76 | 103.44 | 102.30 | 103.40 | 4,194,242 | +1.26(+1.23%) |
Dec 23, 2021 | 103.20 | 103.40 | 101.74 | 102.15 | 2,733,145 | -0.64(-0.62%) |
Dec 22, 2021 | 100.76 | 103.02 | 100.75 | 102.79 | 2,569,816 | +2.03(+2.02%) |
Dec 21, 2021 | 99.69 | 100.83 | 99.37 | 100.75 | 1,889,418 | +2.05(+2.08%) |
Dec 20, 2021 | 99.04 | 99.23 | 96.62 | 98.70 | 2,783,265 | -1.60(-1.59%) |
Dec 17, 2021 | 101.44 | 101.92 | 99.60 | 100.30 | 4,409,118 | -1.41(-1.39%) |
Dec 16, 2021 | 103.55 | 103.83 | 100.97 | 101.71 | 5,612,856 | -2.82(-2.70%) |
Dec 15, 2021 | 102.66 | 104.75 | 101.53 | 104.53 | 6,978,895 | +2.56(+2.51%) |
Dec 14, 2021 | 103.58 | 103.79 | 101.38 | 101.97 | 4,269,347 | -3.19(-3.04%) |
Dec 13, 2021 | 106.76 | 107.53 | 104.91 | 105.16 | 3,735,968 | -1.59(-1.49%) |
Dec 10, 2021 | 105.00 | 106.86 | 104.65 | 106.75 | 3,343,904 | +2.62(+2.52%) |
Dec 09, 2021 | 103.95 | 105.99 | 103.35 | 104.13 | 2,647,013 | -0.02(-0.02%) |
Dec 08, 2021 | 104.10 | 105.23 | 103.20 | 104.15 | 2,515,243 | +0.80(+0.77%) |
Dec 07, 2021 | 103.68 | 104.19 | 102.45 | 103.35 | 2,518,981 | +0.44(+0.43%) |
Dec 06, 2021 | 101.38 | 103.42 | 100.91 | 102.92 | 4,310,022 | +3.09(+3.09%) |
Dec 03, 2021 | 100.93 | 101.30 | 98.55 | 99.83 | 2,877,658 | -0.01(-0.01%) |
Dec 02, 2021 | 96.09 | 100.22 | 95.29 | 99.84 | 3,752,507 | +4.88(+5.13%) |
Dec 01, 2021 | 94.61 | 97.66 | 94.61 | 94.97 | 4,002,179 | +0.06(+0.06%) |
Nov 30, 2021 | 95.87 | 97.82 | 94.04 | 94.91 | 5,499,645 | -1.03(-1.07%) |
Nov 29, 2021 | 96.90 | 97.14 | 94.61 | 95.94 | 2,184,846 | +0.01(+0.01%) |
Nov 26, 2021 | 96.17 | 97.60 | 94.92 | 95.93 | 2,445,504 | -2.27(-2.31%) |
Nov 24, 2021 | 98.56 | 99.09 | 97.63 | 98.20 | 1,878,312 | -0.64(-0.65%) |
Nov 23, 2021 | 96.91 | 98.99 | 96.12 | 98.84 | 2,634,437 | +1.53(+1.58%) |
Nov 22, 2021 | 99.58 | 100.18 | 97.25 | 97.31 | 3,440,140 | -1.94(-1.96%) |
Nov 19, 2021 | 99.05 | 101.36 | 99.03 | 99.25 | 2,475,259 | +0.32(+0.32%) |
Nov 18, 2021 | 99.23 | 99.13 | 98.79 | 98.93 | 2,558,475 | +0.29(+0.30%) |
Nov 17, 2021 | 97.05 | 98.98 | 96.47 | 98.64 | 3,423,127 | +2.36(+2.45%) |
Nov 16, 2021 | 94.83 | 96.88 | 94.11 | 96.28 | 2,768,384 | +1.76(+1.86%) |
Nov 15, 2021 | 95.20 | 95.58 | 94.23 | 94.52 | 2,135,689 | -0.48(-0.50%) |
Nov 12, 2021 | 94.02 | 95.14 | 93.61 | 95.00 | 1,501,176 | +1.39(+1.48%) |
Nov 11, 2021 | 92.88 | 94.29 | 92.21 | 93.61 | 2,653,782 | +1.30(+1.41%) |
Nov 10, 2021 | 94.33 | 92.31 | 3,204,652 | -2.43(-2.56%) | ||
Nov 09, 2021 | 92.31 | 95.51 | 92.29 | 94.73 | 4,617,690 | +4.66(+5.18%) |
Nov 08, 2021 | 89.99 | 90.99 | 89.39 | 90.07 | 3,083,721 | +0.21(+0.24%) |
Nov 05, 2021 | 88.40 | 90.36 | 87.90 | 89.86 | 2,293,857 | +2.28(+2.61%) |
Nov 04, 2021 | 87.00 | 89.72 | 86.94 | 87.57 | 2,711,006 | +1.30(+1.51%) |
Nov 03, 2021 | 85.62 | 87.96 | 85.55 | 86.27 | 2,585,186 | +0.30(+0.35%) |
Nov 02, 2021 | 87.80 | 87.98 | 85.61 | 85.97 | 1,845,136 | -1.75(-1.99%) |