Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 96.21 | 97.06 | 95.19 | 96.49 | 897,065 | -0.65(-0.67%) |
Jan 27, 2022 | 97.75 | 99.52 | 96.87 | 97.14 | 768,593 | -1.60(-1.62%) |
Jan 26, 2022 | 99.18 | 100.57 | 98.55 | 98.74 | 1,198,810 | -1.54(-1.53%) |
Jan 25, 2022 | 99.41 | 101.11 | 98.98 | 100.28 | 787,967 | +0.68(+0.68%) |
Jan 24, 2022 | 98.88 | 100.00 | 97.51 | 99.60 | 836,521 | +0.24(+0.24%) |
Jan 21, 2022 | 101.47 | 101.60 | 98.51 | 99.35 | 456,205 | -1.64(-1.63%) |
Jan 20, 2022 | 102.85 | 103.44 | 100.93 | 101.00 | 498,658 | -1.16(-1.13%) |
Jan 19, 2022 | 97.41 | 102.55 | 97.41 | 102.15 | 536,838 | +5.52(+5.71%) |
Jan 18, 2022 | 96.72 | 97.18 | 95.36 | 96.63 | 409,741 | -0.08(-0.08%) |
Jan 14, 2022 | 96.71 | 0 | -1.60(-1.63%) | |||
Jan 13, 2022 | 99.53 | 99.82 | 98.06 | 98.31 | 277,861 | -1.16(-1.16%) |
Jan 12, 2022 | 99.42 | 100.15 | 98.14 | 99.47 | 439,526 | +0.05(+0.05%) |
Jan 11, 2022 | 99.07 | 99.70 | 97.85 | 99.42 | 592,640 | +0.35(+0.35%) |
Jan 10, 2022 | 96.48 | 99.87 | 96.12 | 99.07 | 783,725 | +2.59(+2.69%) |
Jan 07, 2022 | 95.71 | 96.99 | 94.81 | 96.48 | 552,548 | +0.72(+0.75%) |
Jan 06, 2022 | 97.15 | 97.55 | 95.20 | 95.76 | 494,094 | -2.64(-2.69%) |
Jan 05, 2022 | 100.08 | 101.29 | 98.19 | 98.40 | 465,862 | -0.96(-0.96%) |
Jan 04, 2022 | 100.71 | 101.37 | 99.06 | 99.36 | 498,253 | -0.93(-0.93%) |
Jan 03, 2022 | 100.39 | 101.48 | 99.81 | 100.29 | 302,880 | -1.59(-1.56%) |
Dec 31, 2021 | 101.66 | 102.25 | 101.26 | 101.88 | 145,842 | +0.47(+0.46%) |
Dec 30, 2021 | 100.80 | 101.74 | 100.62 | 101.41 | 263,311 | +0.48(+0.48%) |
Dec 29, 2021 | 100.32 | 101.25 | 99.93 | 100.93 | 300,128 | -0.20(-0.20%) |
Dec 28, 2021 | 101.19 | 102.05 | 100.77 | 101.13 | 299,929 | -0.18(-0.18%) |
Dec 27, 2021 | 100.32 | 101.43 | 99.50 | 101.32 | 326,049 | +0.97(+0.96%) |
Dec 23, 2021 | 100.11 | 100.79 | 98.84 | 100.35 | 409,134 | +0.23(+0.23%) |
Dec 22, 2021 | 100.59 | 100.70 | 98.65 | 100.11 | 557,089 | +0.25(+0.25%) |
Dec 21, 2021 | 99.21 | 100.60 | 98.22 | 99.86 | 348,321 | +0.80(+0.81%) |
Dec 20, 2021 | 98.09 | 99.39 | 96.37 | 99.06 | 505,666 | +0.96(+0.98%) |
Dec 17, 2021 | 95.54 | 98.55 | 95.14 | 98.10 | 1,545,612 | +3.20(+3.37%) |
Dec 16, 2021 | 94.51 | 95.57 | 94.05 | 94.91 | 514,461 | +1.58(+1.69%) |
Dec 15, 2021 | 93.55 | 93.99 | 91.02 | 93.33 | 559,997 | +0.25(+0.27%) |
Dec 14, 2021 | 93.96 | 95.77 | 92.90 | 93.08 | 501,169 | -1.93(-2.03%) |
Dec 13, 2021 | 95.04 | 95.92 | 94.51 | 95.00 | 537,630 | -0.04(-0.04%) |
Dec 10, 2021 | 96.54 | 96.76 | 94.93 | 95.04 | 525,211 | -1.25(-1.30%) |
Dec 09, 2021 | 97.13 | 97.30 | 95.23 | 96.29 | 426,576 | -1.72(-1.76%) |
Dec 08, 2021 | 97.46 | 98.27 | 96.45 | 98.01 | 385,489 | +0.64(+0.66%) |
Dec 07, 2021 | 95.40 | 97.85 | 95.36 | 97.37 | 625,711 | +2.41(+2.54%) |
Dec 06, 2021 | 95.38 | 96.78 | 94.39 | 94.96 | 541,128 | -0.57(-0.60%) |
Dec 03, 2021 | 96.22 | 97.03 | 94.85 | 95.54 | 510,997 | -0.23(-0.24%) |
Dec 02, 2021 | 94.41 | 96.36 | 93.58 | 95.77 | 531,740 | +1.21(+1.28%) |
Dec 01, 2021 | 97.63 | 98.68 | 94.38 | 94.56 | 496,026 | -2.30(-2.38%) |
Nov 30, 2021 | 100.15 | 101.25 | 96.04 | 96.86 | 549,146 | -2.59(-2.60%) |
Nov 29, 2021 | 99.06 | 99.83 | 97.29 | 99.45 | 533,284 | +0.37(+0.37%) |
Nov 26, 2021 | 99.60 | 99.60 | 97.69 | 99.08 | 258,023 | +0.98(+1.00%) |
Nov 24, 2021 | 98.23 | 99.22 | 97.81 | 98.10 | 376,910 | -0.51(-0.52%) |
Nov 23, 2021 | 100.23 | 101.03 | 98.26 | 98.61 | 438,989 | -2.71(-2.68%) |
Nov 22, 2021 | 101.67 | 102.80 | 100.09 | 101.33 | 447,464 | -0.77(-0.75%) |
Nov 19, 2021 | 103.61 | 103.95 | 101.97 | 102.09 | 470,722 | -1.72(-1.66%) |
Nov 18, 2021 | 103.97 | 103.92 | 103.28 | 103.81 | 294,261 | -0.45(-0.43%) |
Nov 17, 2021 | 105.05 | 105.43 | 103.85 | 104.26 | 483,828 | +0.48(+0.47%) |
Nov 16, 2021 | 103.61 | 104.15 | 103.37 | 103.78 | 404,480 | -0.16(-0.16%) |
Nov 15, 2021 | 103.22 | 104.75 | 102.68 | 103.94 | 539,544 | +0.61(+0.59%) |
Nov 12, 2021 | 102.24 | 104.19 | 102.06 | 103.33 | 411,913 | +0.44(+0.42%) |
Nov 11, 2021 | 102.74 | 103.36 | 101.69 | 102.89 | 526,229 | +2.25(+2.23%) |
Nov 10, 2021 | 103.09 | 100.65 | 665,045 | -0.29(-0.29%) | ||
Nov 09, 2021 | 99.17 | 101.16 | 98.48 | 100.94 | 400,632 | +2.13(+2.16%) |
Nov 08, 2021 | 101.34 | 101.36 | 97.43 | 98.81 | 1,214,276 | -3.02(-2.97%) |
Nov 05, 2021 | 100.75 | 102.80 | 100.39 | 101.83 | 672,226 | +1.16(+1.15%) |
Nov 04, 2021 | 99.97 | 104.75 | 99.66 | 100.67 | 545,749 | +1.34(+1.35%) |
Nov 03, 2021 | 97.41 | 100.14 | 97.21 | 99.33 | 389,421 | +0.47(+0.48%) |
Nov 02, 2021 | 97.69 | 98.92 | 96.44 | 98.86 | 360,334 | +0.61(+0.62%) |