Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.11 | 85.07 | 85.06 | 615,499 | +0.89(+1.05%) | |
Jan 28, 2022 | 83.16 | 84.21 | 81.94 | 84.17 | 488,157 | +0.80(+0.96%) |
Jan 27, 2022 | 83.81 | 86.30 | 82.86 | 83.37 | 955,965 | +0.59(+0.72%) |
Jan 26, 2022 | 86.58 | 87.41 | 81.72 | 82.78 | 725,182 | -2.46(-2.88%) |
Jan 25, 2022 | 84.88 | 85.91 | 83.62 | 85.23 | 380,273 | -1.02(-1.19%) |
Jan 24, 2022 | 82.06 | 86.68 | 81.93 | 86.26 | 588,007 | +2.73(+3.27%) |
Jan 21, 2022 | 81.38 | 84.65 | 80.47 | 83.53 | 723,781 | +1.39(+1.69%) |
Jan 20, 2022 | 85.89 | 86.69 | 82.11 | 82.14 | 500,452 | -3.85(-4.47%) |
Jan 19, 2022 | 85.45 | 87.29 | 85.28 | 85.98 | 405,702 | +0.76(+0.89%) |
Jan 18, 2022 | 87.00 | 87.40 | 85.05 | 85.22 | 358,027 | -2.77(-3.15%) |
Jan 14, 2022 | 87.99 | 0 | -1.40(-1.56%) | |||
Jan 13, 2022 | 87.62 | 89.60 | 87.06 | 89.39 | 386,093 | +1.93(+2.20%) |
Jan 12, 2022 | 88.27 | 88.97 | 86.59 | 87.46 | 339,759 | -0.43(-0.49%) |
Jan 11, 2022 | 87.74 | 88.20 | 86.65 | 87.89 | 471,449 | +0.25(+0.28%) |
Jan 10, 2022 | 88.40 | 88.52 | 86.45 | 87.64 | 577,659 | -2.41(-2.68%) |
Jan 07, 2022 | 91.48 | 91.93 | 89.99 | 90.06 | 382,312 | -1.84(-2.00%) |
Jan 06, 2022 | 93.48 | 93.48 | 90.85 | 91.89 | 303,310 | -1.00(-1.08%) |
Jan 05, 2022 | 95.42 | 95.77 | 92.70 | 92.90 | 321,490 | -2.42(-2.54%) |
Jan 04, 2022 | 92.98 | 96.14 | 92.98 | 95.32 | 490,009 | +2.50(+2.70%) |
Jan 03, 2022 | 92.99 | 93.97 | 92.12 | 92.81 | 340,882 | +0.36(+0.39%) |
Dec 31, 2021 | 92.41 | 92.94 | 91.69 | 92.46 | 268,223 | -0.26(-0.28%) |
Dec 30, 2021 | 91.73 | 93.45 | 91.73 | 92.71 | 402,772 | +0.99(+1.08%) |
Dec 29, 2021 | 91.21 | 92.41 | 91.21 | 91.73 | 300,827 | +0.59(+0.65%) |
Dec 28, 2021 | 91.18 | 92.41 | 91.02 | 91.13 | 314,591 | +0.05(+0.05%) |
Dec 27, 2021 | 90.45 | 91.65 | 90.29 | 91.09 | 424,012 | +0.92(+1.02%) |
Dec 23, 2021 | 89.56 | 90.92 | 88.89 | 90.17 | 295,812 | +0.55(+0.61%) |
Dec 22, 2021 | 92.46 | 92.68 | 89.57 | 89.62 | 438,621 | -2.49(-2.71%) |
Dec 21, 2021 | 89.11 | 92.14 | 89.11 | 92.11 | 493,855 | +3.38(+3.81%) |
Dec 20, 2021 | 94.17 | 94.45 | 87.40 | 88.73 | 975,294 | -6.70(-7.02%) |
Dec 17, 2021 | 95.57 | 96.14 | 94.45 | 95.43 | 1,117,083 | -0.52(-0.54%) |
Dec 16, 2021 | 96.95 | 97.49 | 95.17 | 95.95 | 507,853 | +0.10(+0.10%) |
Dec 15, 2021 | 93.86 | 96.15 | 93.02 | 95.85 | 716,402 | +1.31(+1.38%) |
Dec 14, 2021 | 94.18 | 96.82 | 93.40 | 94.54 | 762,048 | -0.64(-0.67%) |
Dec 13, 2021 | 96.80 | 97.43 | 94.26 | 95.18 | 685,890 | -2.06(-2.12%) |
Dec 10, 2021 | 98.05 | 98.31 | 95.67 | 97.24 | 448,581 | +0.05(+0.06%) |
Dec 09, 2021 | 96.57 | 98.61 | 96.57 | 97.19 | 444,811 | -0.18(-0.19%) |
Dec 08, 2021 | 96.34 | 98.05 | 95.69 | 97.37 | 379,771 | +1.13(+1.18%) |
Dec 07, 2021 | 95.64 | 97.86 | 95.64 | 96.24 | 465,098 | +1.59(+1.68%) |
Dec 06, 2021 | 94.49 | 96.82 | 94.32 | 94.65 | 589,179 | +1.27(+1.36%) |
Dec 03, 2021 | 93.14 | 94.15 | 92.09 | 93.38 | 506,387 | +0.57(+0.61%) |
Dec 02, 2021 | 90.39 | 93.80 | 90.39 | 92.81 | 523,400 | +2.70(+3.00%) |
Dec 01, 2021 | 94.02 | 95.13 | 90.02 | 90.11 | 451,736 | -2.17(-2.36%) |
Nov 30, 2021 | 94.16 | 95.03 | 92.26 | 92.28 | 657,223 | -2.69(-2.84%) |
Nov 29, 2021 | 94.92 | 96.46 | 93.46 | 94.98 | 810,079 | +1.83(+1.96%) |
Nov 26, 2021 | 92.27 | 93.92 | 91.34 | 93.15 | 249,703 | -1.56(-1.65%) |
Nov 24, 2021 | 94.67 | 95.41 | 93.54 | 94.72 | 524,806 | -1.33(-1.38%) |
Nov 23, 2021 | 93.93 | 96.50 | 93.42 | 96.04 | 465,831 | +1.61(+1.70%) |
Nov 22, 2021 | 97.92 | 97.92 | 94.39 | 94.43 | 763,027 | -2.61(-2.69%) |
Nov 19, 2021 | 97.63 | 98.18 | 96.81 | 97.04 | 535,179 | -0.42(-0.43%) |
Nov 18, 2021 | 97.61 | 97.99 | 97.04 | 97.46 | 651,002 | +0.61(+0.63%) |
Nov 17, 2021 | 98.88 | 99.71 | 96.14 | 96.85 | 698,800 | -2.77(-2.78%) |
Nov 16, 2021 | 98.82 | 100.97 | 98.38 | 99.62 | 465,267 | +1.21(+1.23%) |
Nov 15, 2021 | 99.90 | 99.93 | 98.17 | 98.41 | 352,586 | -0.74(-0.75%) |
Nov 12, 2021 | 98.17 | 99.41 | 97.61 | 99.16 | 426,782 | +1.64(+1.69%) |
Nov 11, 2021 | 97.75 | 98.98 | 97.04 | 97.51 | 451,179 | -0.50(-0.51%) |
Nov 10, 2021 | 96.72 | 98.01 | 370,982 | +0.73(+0.75%) | ||
Nov 09, 2021 | 96.45 | 97.79 | 96.25 | 97.29 | 326,130 | +0.75(+0.78%) |
Nov 08, 2021 | 94.64 | 97.42 | 94.42 | 96.53 | 590,878 | +1.92(+2.03%) |
Nov 05, 2021 | 95.53 | 97.42 | 94.45 | 94.62 | 338,973 | +0.40(+0.42%) |
Nov 04, 2021 | 94.41 | 95.58 | 92.80 | 94.22 | 475,056 | +0.17(+0.18%) |
Nov 03, 2021 | 90.49 | 94.94 | 90.49 | 94.04 | 628,437 | +3.87(+4.29%) |
Nov 02, 2021 | 92.66 | 93.41 | 89.92 | 90.18 | 523,794 | -2.46(-2.66%) |