Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.04 | 84.99 | 84.99 | 616,037 | +0.89(+1.05%) | |
Jan 28, 2022 | 83.09 | 84.14 | 81.87 | 84.10 | 488,584 | +0.80(+0.96%) |
Jan 27, 2022 | 83.73 | 86.23 | 82.79 | 83.30 | 956,801 | +0.59(+0.72%) |
Jan 26, 2022 | 86.50 | 87.33 | 81.64 | 82.70 | 725,816 | -2.45(-2.88%) |
Jan 25, 2022 | 84.80 | 85.83 | 83.54 | 85.16 | 380,605 | -1.02(-1.19%) |
Jan 24, 2022 | 81.99 | 86.60 | 81.85 | 86.18 | 588,521 | +2.73(+3.27%) |
Jan 21, 2022 | 81.31 | 84.57 | 80.40 | 83.45 | 724,415 | +1.39(+1.69%) |
Jan 20, 2022 | 85.82 | 86.61 | 82.04 | 82.06 | 500,890 | -3.84(-4.47%) |
Jan 19, 2022 | 85.38 | 87.21 | 85.20 | 85.91 | 406,057 | +0.76(+0.89%) |
Jan 18, 2022 | 86.92 | 87.32 | 84.98 | 85.15 | 358,340 | -2.77(-3.15%) |
Jan 14, 2022 | 87.91 | 0 | -1.40(-1.56%) | |||
Jan 13, 2022 | 87.54 | 89.52 | 86.98 | 89.31 | 386,431 | +1.93(+2.20%) |
Jan 12, 2022 | 88.19 | 88.89 | 86.51 | 87.39 | 340,056 | -0.43(-0.49%) |
Jan 11, 2022 | 87.66 | 88.12 | 86.58 | 87.81 | 471,861 | +0.25(+0.28%) |
Jan 10, 2022 | 88.33 | 88.44 | 86.37 | 87.57 | 578,165 | -2.41(-2.68%) |
Jan 07, 2022 | 91.40 | 91.85 | 89.91 | 89.98 | 382,647 | -1.83(-2.00%) |
Jan 06, 2022 | 93.40 | 93.40 | 90.77 | 91.81 | 303,575 | -1.00(-1.08%) |
Jan 05, 2022 | 95.33 | 95.69 | 92.61 | 92.82 | 321,772 | -2.42(-2.54%) |
Jan 04, 2022 | 92.90 | 96.06 | 92.90 | 95.23 | 490,438 | +2.50(+2.70%) |
Jan 03, 2022 | 92.91 | 93.89 | 92.04 | 92.73 | 341,180 | +0.36(+0.39%) |
Dec 31, 2021 | 92.33 | 92.86 | 91.61 | 92.38 | 268,457 | -0.26(-0.28%) |
Dec 30, 2021 | 91.65 | 93.37 | 91.65 | 92.63 | 403,125 | +0.99(+1.08%) |
Dec 29, 2021 | 91.13 | 92.33 | 91.13 | 91.65 | 301,090 | +0.59(+0.65%) |
Dec 28, 2021 | 91.10 | 92.33 | 90.94 | 91.05 | 314,867 | +0.05(+0.05%) |
Dec 27, 2021 | 90.37 | 91.57 | 90.21 | 91.01 | 424,383 | +0.92(+1.02%) |
Dec 23, 2021 | 89.48 | 90.84 | 88.81 | 90.09 | 296,071 | +0.55(+0.61%) |
Dec 22, 2021 | 92.38 | 92.60 | 89.49 | 89.54 | 439,005 | -2.49(-2.71%) |
Dec 21, 2021 | 89.03 | 92.06 | 89.03 | 92.03 | 494,287 | +3.38(+3.81%) |
Dec 20, 2021 | 94.08 | 94.37 | 87.32 | 88.65 | 976,147 | -6.69(-7.02%) |
Dec 17, 2021 | 95.49 | 96.06 | 94.36 | 95.34 | 1,118,061 | -0.52(-0.54%) |
Dec 16, 2021 | 96.87 | 97.41 | 95.09 | 95.86 | 508,297 | +0.10(+0.10%) |
Dec 15, 2021 | 93.77 | 96.06 | 92.93 | 95.76 | 717,028 | +1.31(+1.38%) |
Dec 14, 2021 | 94.09 | 96.73 | 93.32 | 94.46 | 762,714 | -0.64(-0.67%) |
Dec 13, 2021 | 96.71 | 97.34 | 94.18 | 95.10 | 686,490 | -2.06(-2.12%) |
Dec 10, 2021 | 97.96 | 98.23 | 95.59 | 97.16 | 448,974 | +0.05(+0.06%) |
Dec 09, 2021 | 96.48 | 98.52 | 96.48 | 97.11 | 445,200 | -0.18(-0.19%) |
Dec 08, 2021 | 96.26 | 97.96 | 95.61 | 97.29 | 380,103 | +1.13(+1.18%) |
Dec 07, 2021 | 95.55 | 97.77 | 95.55 | 96.16 | 465,505 | +1.59(+1.68%) |
Dec 06, 2021 | 94.40 | 96.74 | 94.24 | 94.57 | 589,695 | +1.27(+1.36%) |
Dec 03, 2021 | 93.06 | 94.07 | 92.01 | 93.30 | 506,830 | +0.57(+0.61%) |
Dec 02, 2021 | 90.31 | 93.72 | 90.31 | 92.73 | 523,857 | +2.70(+3.00%) |
Dec 01, 2021 | 93.94 | 95.05 | 89.94 | 90.03 | 452,132 | -2.17(-2.36%) |
Nov 30, 2021 | 94.08 | 94.95 | 92.18 | 92.20 | 657,798 | -2.69(-2.84%) |
Nov 29, 2021 | 94.83 | 96.38 | 93.38 | 94.90 | 810,787 | +1.82(+1.96%) |
Nov 26, 2021 | 92.19 | 93.83 | 91.26 | 93.07 | 249,922 | -1.56(-1.65%) |
Nov 24, 2021 | 94.59 | 95.32 | 93.46 | 94.63 | 525,265 | -1.32(-1.38%) |
Nov 23, 2021 | 93.84 | 96.41 | 93.34 | 95.96 | 466,238 | +1.61(+1.70%) |
Nov 22, 2021 | 97.84 | 97.84 | 94.31 | 94.35 | 763,695 | -2.60(-2.69%) |
Nov 19, 2021 | 97.55 | 98.09 | 96.73 | 96.96 | 535,647 | -0.42(-0.43%) |
Nov 18, 2021 | 97.53 | 97.91 | 96.96 | 97.37 | 651,572 | +0.61(+0.63%) |
Nov 17, 2021 | 98.80 | 99.62 | 96.06 | 96.77 | 699,412 | -2.77(-2.78%) |
Nov 16, 2021 | 98.73 | 100.88 | 98.29 | 99.53 | 465,674 | +1.21(+1.23%) |
Nov 15, 2021 | 99.81 | 99.84 | 98.08 | 98.33 | 352,894 | -0.74(-0.75%) |
Nov 12, 2021 | 98.08 | 99.32 | 97.53 | 99.07 | 427,155 | +1.64(+1.69%) |
Nov 11, 2021 | 97.66 | 98.89 | 96.96 | 97.43 | 451,573 | -0.50(-0.51%) |
Nov 10, 2021 | 96.64 | 97.93 | 371,306 | +0.73(+0.75%) | ||
Nov 09, 2021 | 96.37 | 97.70 | 96.17 | 97.20 | 326,416 | +0.75(+0.78%) |
Nov 08, 2021 | 94.56 | 97.34 | 94.34 | 96.45 | 591,395 | +1.91(+2.03%) |
Nov 05, 2021 | 95.45 | 97.34 | 94.37 | 94.53 | 339,270 | +0.40(+0.42%) |
Nov 04, 2021 | 94.32 | 95.50 | 92.71 | 94.13 | 475,471 | +0.17(+0.18%) |
Nov 03, 2021 | 90.41 | 94.86 | 90.41 | 93.96 | 628,987 | +3.87(+4.29%) |
Nov 02, 2021 | 92.58 | 93.33 | 89.84 | 90.10 | 524,252 | -2.46(-2.66%) |