Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.66 | 93.87 | 2,320,727 | +0.22(+0.23%) | ||
Jan 28, 2022 | 91.63 | 93.77 | 91.01 | 93.65 | 478,976 | +2.01(+2.20%) |
Jan 27, 2022 | 93.15 | 95.79 | 91.07 | 91.63 | 500,769 | -0.08(-0.08%) |
Jan 26, 2022 | 95.34 | 96.94 | 90.80 | 91.71 | 477,385 | -5.02(-5.18%) |
Jan 25, 2022 | 97.17 | 98.16 | 94.93 | 96.73 | 531,540 | -1.71(-1.73%) |
Jan 24, 2022 | 94.41 | 98.88 | 94.29 | 98.43 | 310,507 | +2.58(+2.70%) |
Jan 21, 2022 | 95.50 | 97.76 | 95.41 | 95.85 | 348,598 | -0.58(-0.60%) |
Jan 20, 2022 | 99.16 | 100.06 | 96.34 | 96.43 | 379,654 | -2.66(-2.68%) |
Jan 19, 2022 | 104.53 | 104.53 | 99.02 | 99.09 | 536,814 | -5.13(-4.92%) |
Jan 18, 2022 | 106.50 | 107.01 | 103.96 | 104.22 | 183,895 | -2.00(-1.88%) |
Jan 14, 2022 | 106.22 | 0 | +0.82(+0.78%) | |||
Jan 13, 2022 | 105.12 | 106.08 | 104.48 | 105.40 | 119,518 | +0.69(+0.66%) |
Jan 12, 2022 | 104.97 | 105.64 | 103.75 | 104.72 | 191,563 | +0.18(+0.17%) |
Jan 11, 2022 | 104.36 | 104.67 | 102.69 | 104.53 | 225,617 | +0.72(+0.69%) |
Jan 10, 2022 | 104.55 | 105.20 | 102.84 | 103.82 | 263,024 | -0.62(-0.59%) |
Jan 07, 2022 | 105.43 | 106.23 | 104.38 | 104.44 | 213,211 | -0.53(-0.50%) |
Jan 06, 2022 | 102.62 | 105.31 | 102.09 | 104.96 | 220,171 | +3.59(+3.55%) |
Jan 05, 2022 | 103.39 | 104.05 | 101.25 | 101.37 | 253,069 | -1.73(-1.67%) |
Jan 04, 2022 | 100.42 | 104.55 | 100.42 | 103.09 | 466,495 | +0.67(+0.65%) |
Jan 03, 2022 | 101.83 | 103.87 | 100.96 | 102.43 | 279,082 | +1.26(+1.24%) |
Dec 31, 2021 | 101.01 | 102.35 | 100.15 | 101.17 | 144,837 | -0.28(-0.27%) |
Dec 30, 2021 | 102.25 | 103.09 | 101.25 | 101.45 | 113,456 | -0.70(-0.68%) |
Dec 29, 2021 | 101.47 | 102.27 | 99.21 | 102.14 | 117,201 | +0.73(+0.72%) |
Dec 28, 2021 | 101.07 | 102.24 | 100.38 | 101.41 | 94,841 | +0.09(+0.08%) |
Dec 27, 2021 | 100.17 | 101.53 | 99.56 | 101.32 | 129,399 | +1.03(+1.03%) |
Dec 23, 2021 | 100.76 | 103.61 | 100.21 | 100.29 | 133,618 | +0.38(+0.38%) |
Dec 22, 2021 | 98.15 | 99.94 | 97.25 | 99.91 | 229,984 | +1.30(+1.31%) |
Dec 21, 2021 | 96.73 | 98.68 | 96.36 | 98.61 | 237,327 | +4.21(+4.46%) |
Dec 20, 2021 | 95.42 | 96.50 | 93.10 | 94.40 | 226,564 | -2.34(-2.41%) |
Dec 17, 2021 | 99.34 | 99.34 | 95.73 | 96.74 | 1,365,779 | -2.76(-2.77%) |
Dec 16, 2021 | 100.66 | 101.85 | 98.61 | 99.49 | 426,223 | -0.03(-0.03%) |
Dec 15, 2021 | 100.11 | 102.21 | 98.79 | 99.52 | 389,972 | -0.26(-0.26%) |
Dec 14, 2021 | 99.96 | 102.37 | 98.30 | 99.78 | 267,454 | -0.05(-0.05%) |
Dec 13, 2021 | 99.51 | 102.29 | 98.36 | 99.82 | 269,983 | -0.42(-0.42%) |
Dec 10, 2021 | 100.11 | 100.65 | 99.23 | 100.24 | 174,782 | +0.55(+0.55%) |
Dec 09, 2021 | 99.30 | 100.60 | 99.03 | 99.69 | 183,866 | -0.37(-0.37%) |
Dec 08, 2021 | 98.95 | 100.37 | 98.60 | 100.06 | 290,931 | +1.47(+1.49%) |
Dec 07, 2021 | 99.15 | 102.36 | 98.04 | 98.59 | 249,873 | -0.42(-0.42%) |
Dec 06, 2021 | 98.50 | 101.53 | 96.81 | 99.01 | 282,253 | +1.96(+2.02%) |
Dec 03, 2021 | 99.04 | 99.04 | 95.19 | 97.05 | 162,453 | -1.21(-1.23%) |
Dec 02, 2021 | 95.89 | 98.99 | 95.85 | 98.26 | 197,953 | +3.34(+3.52%) |
Dec 01, 2021 | 97.81 | 99.23 | 94.84 | 94.91 | 208,612 | -0.65(-0.68%) |
Nov 30, 2021 | 95.94 | 98.77 | 95.02 | 95.56 | 232,700 | -1.43(-1.48%) |
Nov 29, 2021 | 98.56 | 98.90 | 95.08 | 96.99 | 183,846 | +0.06(+0.06%) |
Nov 26, 2021 | 98.65 | 98.65 | 94.78 | 96.94 | 144,406 | -5.17(-5.06%) |
Nov 24, 2021 | 102.67 | 103.48 | 100.71 | 102.11 | 90,193 | -0.84(-0.82%) |
Nov 23, 2021 | 102.62 | 104.42 | 102.58 | 102.95 | 225,232 | +1.07(+1.05%) |
Nov 22, 2021 | 101.94 | 104.14 | 100.75 | 101.88 | 147,902 | +0.95(+0.94%) |
Nov 19, 2021 | 101.15 | 102.28 | 99.74 | 100.93 | 290,357 | -1.20(-1.17%) |
Nov 18, 2021 | 101.17 | 102.48 | 101.96 | 102.12 | 211,676 | +1.34(+1.33%) |
Nov 17, 2021 | 100.38 | 101.06 | 97.86 | 100.78 | 189,041 | +0.12(+0.12%) |
Nov 16, 2021 | 100.90 | 101.64 | 93.13 | 100.66 | 193,087 | -0.22(-0.22%) |
Nov 15, 2021 | 100.62 | 101.66 | 100.18 | 100.88 | 139,769 | +0.63(+0.63%) |
Nov 12, 2021 | 100.98 | 101.64 | 99.62 | 100.25 | 145,444 | -0.67(-0.67%) |
Nov 11, 2021 | 100.20 | 101.18 | 99.76 | 100.93 | 126,138 | +1.07(+1.08%) |
Nov 10, 2021 | 99.59 | 99.27 | 99.85 | 153,803 | +0.29(+0.29%) | |
Nov 09, 2021 | 98.82 | 99.94 | 98.10 | 99.57 | 125,044 | +0.11(+0.11%) |
Nov 08, 2021 | 99.21 | 99.75 | 98.03 | 99.46 | 173,912 | +0.46(+0.46%) |
Nov 05, 2021 | 98.16 | 99.75 | 98.03 | 99.00 | 147,390 | +1.74(+1.79%) |
Nov 04, 2021 | 98.37 | 98.37 | 96.33 | 97.26 | 136,092 | -0.93(-0.95%) |
Nov 03, 2021 | 94.81 | 98.60 | 94.80 | 98.19 | 153,624 | +3.14(+3.31%) |
Nov 02, 2021 | 96.46 | 96.59 | 94.59 | 95.05 | 141,336 | -1.52(-1.57%) |