Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.00 | 100.01 | 461,215 | +8.18(+8.91%) | ||
Jan 28, 2022 | 86.98 | 93.78 | 82.51 | 91.83 | 347,316 | +4.95(+5.70%) |
Jan 27, 2022 | 93.18 | 93.21 | 85.27 | 86.88 | 346,597 | -4.99(-5.43%) |
Jan 26, 2022 | 92.49 | 97.75 | 90.75 | 91.87 | 391,883 | +2.36(+2.64%) |
Jan 25, 2022 | 87.00 | 92.80 | 85.26 | 89.51 | 357,861 | +0.51(+0.57%) |
Jan 24, 2022 | 85.00 | 89.25 | 78.05 | 89.00 | 832,438 | +3.29(+3.84%) |
Jan 21, 2022 | 89.93 | 91.06 | 85.00 | 85.71 | 210,071 | -4.22(-4.69%) |
Jan 20, 2022 | 89.60 | 94.83 | 89.33 | 89.93 | 340,005 | +2.23(+2.54%) |
Jan 19, 2022 | 86.50 | 90.83 | 85.00 | 87.70 | 259,268 | +1.40(+1.62%) |
Jan 18, 2022 | 92.33 | 92.42 | 86.10 | 86.30 | 338,951 | -6.33(-6.83%) |
Jan 14, 2022 | 92.63 | 0 | +0.80(+0.87%) | |||
Jan 13, 2022 | 101.21 | 102.03 | 90.43 | 91.83 | 471,247 | -11.19(-10.86%) |
Jan 12, 2022 | 105.62 | 106.00 | 101.98 | 103.02 | 352,534 | -1.29(-1.24%) |
Jan 11, 2022 | 101.90 | 106.67 | 101.90 | 104.31 | 186,286 | +2.07(+2.02%) |
Jan 10, 2022 | 100.00 | 102.81 | 97.72 | 102.24 | 293,020 | +0.05(+0.05%) |
Jan 07, 2022 | 102.00 | 104.54 | 99.05 | 102.19 | 263,190 | +1.22(+1.21%) |
Jan 06, 2022 | 96.64 | 101.98 | 93.73 | 100.97 | 243,351 | +3.48(+3.57%) |
Jan 05, 2022 | 105.34 | 106.31 | 95.57 | 97.49 | 482,203 | -8.37(-7.91%) |
Jan 04, 2022 | 106.00 | 108.92 | 102.92 | 105.86 | 368,815 | +1.14(+1.08%) |
Jan 03, 2022 | 106.40 | 108.12 | 103.88 | 104.72 | 303,673 | -1.39(-1.31%) |
Dec 31, 2021 | 110.28 | 111.92 | 105.55 | 106.11 | 283,197 | -4.47(-4.04%) |
Dec 30, 2021 | 102.09 | 114.00 | 101.10 | 110.58 | 251,874 | +8.20(+8.01%) |
Dec 29, 2021 | 108.10 | 108.10 | 100.34 | 102.38 | 271,439 | -5.73(-5.30%) |
Dec 28, 2021 | 109.83 | 109.83 | 106.96 | 108.11 | 247,027 | -2.14(-1.94%) |
Dec 27, 2021 | 108.08 | 111.64 | 106.60 | 110.25 | 252,569 | +1.29(+1.18%) |
Dec 23, 2021 | 105.97 | 109.62 | 103.00 | 108.96 | 291,505 | +3.93(+3.74%) |
Dec 22, 2021 | 106.36 | 108.26 | 102.67 | 105.03 | 266,422 | -1.17(-1.10%) |
Dec 21, 2021 | 106.20 | 106.78 | 102.76 | 106.20 | 438,388 | +3.20(+3.11%) |
Dec 20, 2021 | 103.04 | 105.65 | 101.01 | 103.00 | 426,223 | -1.54(-1.47%) |
Dec 17, 2021 | 100.62 | 105.23 | 94.50 | 104.54 | 398,816 | +1.62(+1.57%) |
Dec 16, 2021 | 103.14 | 107.14 | 102.03 | 102.92 | 621,555 | +1.22(+1.20%) |
Dec 15, 2021 | 100.04 | 101.94 | 96.58 | 101.70 | 339,150 | +1.13(+1.12%) |
Dec 14, 2021 | 100.57 | 101.94 | 95.01 | 100.57 | 406,379 | +3.49(+3.59%) |
Dec 13, 2021 | 94.80 | 99.66 | 94.61 | 97.08 | 459,996 | +1.39(+1.45%) |
Dec 10, 2021 | 99.96 | 101.97 | 94.61 | 95.69 | 367,769 | -3.77(-3.79%) |
Dec 09, 2021 | 108.35 | 108.45 | 99.14 | 99.46 | 532,544 | -9.12(-8.40%) |
Dec 08, 2021 | 110.15 | 110.73 | 107.37 | 108.58 | 969,749 | -1.39(-1.26%) |
Dec 07, 2021 | 105.57 | 113.10 | 105.17 | 109.97 | 342,014 | +8.40(+8.27%) |
Dec 06, 2021 | 107.28 | 107.28 | 98.00 | 101.57 | 1,106,093 | -7.49(-6.87%) |
Dec 03, 2021 | 110.78 | 110.78 | 104.55 | 109.06 | 1,115,789 | -0.65(-0.59%) |
Dec 02, 2021 | 106.24 | 112.85 | 103.04 | 109.71 | 241,923 | +5.52(+5.30%) |
Dec 01, 2021 | 112.62 | 116.46 | 103.00 | 104.19 | 364,267 | -6.00(-5.45%) |
Nov 30, 2021 | 117.91 | 119.75 | 109.47 | 110.19 | 852,460 | -9.18(-7.69%) |
Nov 29, 2021 | 123.86 | 124.05 | 118.95 | 119.37 | 377,950 | -3.21(-2.62%) |
Nov 26, 2021 | 118.71 | 124.90 | 116.55 | 122.58 | 247,047 | +2.77(+2.31%) |
Nov 24, 2021 | 135.42 | 135.42 | 118.96 | 119.81 | 513,612 | -16.01(-11.79%) |
Nov 23, 2021 | 133.78 | 137.40 | 131.50 | 135.82 | 735,666 | +2.65(+1.99%) |
Nov 22, 2021 | 135.90 | 135.90 | 129.08 | 133.17 | 1,403,098 | -2.79(-2.05%) |
Nov 19, 2021 | 132.95 | 136.58 | 132.41 | 135.96 | 441,090 | +0.92(+0.68%) |
Nov 18, 2021 | 138.50 | 136.87 | 135.01 | 135.04 | 504,373 | -6.24(-4.42%) |
Nov 17, 2021 | 136.69 | 145.00 | 136.69 | 141.28 | 799,344 | +2.35(+1.69%) |
Nov 16, 2021 | 138.96 | 141.83 | 135.13 | 138.93 | 383,418 | -1.55(-1.10%) |
Nov 15, 2021 | 147.96 | 151.05 | 137.69 | 140.48 | 1,683,570 | -14.54(-9.38%) |
Nov 12, 2021 | 152.50 | 155.27 | 145.53 | 155.02 | 354,164 | +3.51(+2.32%) |
Nov 11, 2021 | 174.10 | 174.65 | 148.51 | 151.51 | 394,590 | +3.45(+2.33%) |
Nov 10, 2021 | 146.90 | 148.06 | 227,920 | +1.33(+0.91%) | ||
Nov 09, 2021 | 153.89 | 157.25 | 146.29 | 146.73 | 178,118 | -8.62(-5.55%) |
Nov 08, 2021 | 153.85 | 157.34 | 150.51 | 155.35 | 138,988 | +1.62(+1.05%) |
Nov 05, 2021 | 160.23 | 167.33 | 152.72 | 153.73 | 204,592 | -4.86(-3.06%) |
Nov 04, 2021 | 170.58 | 175.01 | 158.02 | 158.59 | 164,079 | -10.53(-6.23%) |
Nov 03, 2021 | 168.21 | 175.00 | 165.57 | 169.12 | 130,887 | +2.88(+1.73%) |
Nov 02, 2021 | 174.63 | 174.63 | 163.48 | 166.24 | 156,306 | -8.80(-5.03%) |