Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 94.34 | 96.52 | 96.45 | 3,588,945 | +2.00(+2.12%) | |
Jan 28, 2022 | 94.38 | 94.62 | 92.45 | 94.45 | 2,547,446 | +0.03(+0.03%) |
Jan 27, 2022 | 93.05 | 95.34 | 92.43 | 94.42 | 3,288,645 | +6.02(+6.81%) |
Jan 26, 2022 | 89.00 | 90.31 | 87.92 | 88.41 | 2,157,692 | -1.04(-1.16%) |
Jan 25, 2022 | 89.95 | 90.68 | 88.46 | 89.44 | 1,730,236 | -1.11(-1.22%) |
Jan 24, 2022 | 91.95 | 92.70 | 88.89 | 90.55 | 2,024,877 | -1.48(-1.61%) |
Jan 21, 2022 | 92.37 | 93.21 | 91.70 | 92.03 | 1,302,742 | +0.36(+0.39%) |
Jan 20, 2022 | 92.25 | 93.06 | 91.50 | 91.67 | 1,685,506 | -0.69(-0.75%) |
Jan 19, 2022 | 91.74 | 93.40 | 91.64 | 92.37 | 1,682,941 | -1.36(-1.45%) |
Jan 18, 2022 | 92.12 | 93.94 | 91.84 | 93.72 | 2,335,954 | +1.08(+1.16%) |
Jan 14, 2022 | 92.65 | 0 | +0.81(+0.88%) | |||
Jan 13, 2022 | 91.89 | 92.17 | 91.29 | 91.84 | 1,380,284 | +0.13(+0.15%) |
Jan 12, 2022 | 91.38 | 91.73 | 90.53 | 91.70 | 1,216,909 | +0.15(+0.17%) |
Jan 11, 2022 | 91.20 | 91.55 | 89.62 | 91.55 | 1,489,526 | +0.57(+0.62%) |
Jan 10, 2022 | 92.42 | 92.55 | 90.08 | 90.98 | 2,360,831 | -1.37(-1.48%) |
Jan 07, 2022 | 92.58 | 93.33 | 92.16 | 92.35 | 1,327,054 | -0.43(-0.47%) |
Jan 06, 2022 | 93.40 | 94.32 | 92.59 | 92.78 | 1,160,283 | -0.41(-0.44%) |
Jan 05, 2022 | 92.83 | 94.04 | 92.83 | 93.19 | 1,201,845 | +0.40(+0.44%) |
Jan 04, 2022 | 92.00 | 93.05 | 91.20 | 92.79 | 1,492,107 | +0.65(+0.71%) |
Jan 03, 2022 | 92.41 | 92.51 | 91.08 | 92.14 | 1,699,158 | -0.76(-0.82%) |
Dec 31, 2021 | 92.08 | 93.10 | 91.90 | 92.90 | 915,311 | +1.00(+1.09%) |
Dec 30, 2021 | 92.02 | 92.14 | 91.32 | 91.90 | 625,867 | +0.31(+0.34%) |
Dec 29, 2021 | 91.03 | 91.91 | 90.86 | 91.59 | 873,196 | +0.63(+0.70%) |
Dec 28, 2021 | 90.11 | 90.97 | 89.78 | 90.96 | 839,476 | +0.80(+0.88%) |
Dec 27, 2021 | 89.14 | 90.18 | 89.11 | 90.16 | 1,095,224 | +1.05(+1.18%) |
Dec 23, 2021 | 89.53 | 89.69 | 89.08 | 89.11 | 723,099 | -0.34(-0.39%) |
Dec 22, 2021 | 89.23 | 89.53 | 88.40 | 89.45 | 821,283 | +0.35(+0.40%) |
Dec 21, 2021 | 89.59 | 89.74 | 87.93 | 89.10 | 2,173,425 | -0.85(-0.95%) |
Dec 20, 2021 | 89.57 | 90.19 | 88.94 | 89.95 | 1,702,481 | -0.20(-0.22%) |
Dec 17, 2021 | 90.66 | 92.22 | 89.91 | 90.15 | 3,660,122 | -0.52(-0.57%) |
Dec 16, 2021 | 88.07 | 91.06 | 87.67 | 90.67 | 2,249,050 | +2.35(+2.66%) |
Dec 15, 2021 | 87.76 | 88.77 | 87.52 | 88.32 | 2,012,163 | +0.60(+0.69%) |
Dec 14, 2021 | 89.33 | 89.67 | 87.69 | 87.72 | 2,159,852 | -1.42(-1.59%) |
Dec 13, 2021 | 86.65 | 89.72 | 86.46 | 89.14 | 2,279,372 | +2.44(+2.82%) |
Dec 10, 2021 | 85.25 | 86.82 | 85.06 | 86.69 | 1,647,316 | +1.71(+2.02%) |
Dec 09, 2021 | 84.96 | 85.25 | 84.41 | 84.98 | 978,570 | +0.07(+0.08%) |
Dec 08, 2021 | 84.14 | 85.27 | 84.14 | 84.91 | 1,003,390 | +0.79(+0.93%) |
Dec 07, 2021 | 86.35 | 86.48 | 83.37 | 84.13 | 2,566,888 | -2.18(-2.53%) |
Dec 06, 2021 | 85.29 | 86.64 | 85.05 | 86.31 | 2,172,211 | +1.50(+1.77%) |
Dec 03, 2021 | 83.94 | 84.84 | 83.43 | 84.81 | 1,277,603 | +1.47(+1.76%) |
Dec 02, 2021 | 83.27 | 84.39 | 83.23 | 83.34 | 1,746,057 | +0.44(+0.53%) |
Dec 01, 2021 | 82.54 | 84.56 | 82.47 | 82.90 | 2,508,167 | +0.70(+0.85%) |
Nov 30, 2021 | 82.71 | 83.52 | 81.78 | 82.20 | 6,484,771 | -1.12(-1.34%) |
Nov 29, 2021 | 82.19 | 83.57 | 81.80 | 83.32 | 2,254,198 | +1.39(+1.70%) |
Nov 26, 2021 | 81.89 | 83.62 | 81.59 | 81.93 | 1,464,018 | +0.05(+0.06%) |
Nov 24, 2021 | 81.81 | 82.20 | 81.25 | 81.89 | 992,451 | +0.08(+0.09%) |
Nov 23, 2021 | 81.35 | 82.16 | 81.05 | 81.81 | 1,164,672 | +0.61(+0.76%) |
Nov 22, 2021 | 80.37 | 81.50 | 79.85 | 81.20 | 1,750,771 | +0.77(+0.95%) |
Nov 19, 2021 | 80.56 | 81.44 | 80.17 | 80.43 | 1,760,341 | +0.40(+0.50%) |
Nov 18, 2021 | 80.27 | 79.99 | 79.74 | 80.03 | 1,052,084 | -0.38(-0.48%) |
Nov 17, 2021 | 79.85 | 80.45 | 79.45 | 80.41 | 1,026,501 | +0.45(+0.56%) |
Nov 16, 2021 | 79.39 | 80.12 | 79.36 | 79.96 | 865,457 | +0.76(+0.96%) |
Nov 15, 2021 | 78.65 | 79.57 | 78.20 | 79.20 | 915,380 | +0.89(+1.14%) |
Nov 12, 2021 | 78.36 | 79.05 | 78.09 | 78.31 | 717,354 | +0.29(+0.37%) |
Nov 11, 2021 | 78.84 | 78.84 | 77.75 | 78.03 | 841,269 | -0.81(-1.03%) |
Nov 10, 2021 | 77.76 | 78.88 | 78.84 | 1,189,348 | +1.27(+1.64%) | |
Nov 09, 2021 | 76.89 | 77.58 | 76.56 | 77.57 | 893,629 | +0.63(+0.82%) |
Nov 08, 2021 | 77.64 | 77.64 | 75.93 | 76.93 | 1,295,180 | -0.87(-1.12%) |
Nov 05, 2021 | 77.87 | 78.43 | 77.57 | 77.80 | 746,112 | -0.08(-0.10%) |
Nov 04, 2021 | 78.44 | 78.62 | 77.63 | 77.88 | 922,886 | -0.90(-1.14%) |
Nov 03, 2021 | 77.99 | 78.81 | 77.88 | 78.78 | 937,070 | +0.85(+1.09%) |
Nov 02, 2021 | 77.53 | 77.99 | 76.30 | 77.93 | 909,352 | +0.64(+0.83%) |