Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.07 | 96.02 | 93.91 | 95.58 | 103,852 | +0.03(+0.03%) |
Jan 28, 2022 | 95.50 | 95.56 | 93.50 | 95.55 | 37,503 | +0.58(+0.61%) |
Jan 27, 2022 | 95.44 | 97.20 | 94.84 | 94.97 | 44,074 | -0.57(-0.60%) |
Jan 26, 2022 | 98.81 | 99.14 | 95.31 | 95.54 | 71,222 | -2.94(-2.99%) |
Jan 25, 2022 | 98.59 | 99.39 | 97.46 | 98.48 | 49,612 | -0.71(-0.72%) |
Jan 24, 2022 | 97.52 | 99.50 | 97.03 | 99.19 | 73,275 | +1.37(+1.40%) |
Jan 21, 2022 | 98.52 | 100.15 | 97.81 | 97.82 | 59,313 | -0.76(-0.77%) |
Jan 20, 2022 | 98.96 | 100.28 | 98.37 | 98.58 | 52,347 | -0.16(-0.16%) |
Jan 19, 2022 | 99.24 | 100.05 | 98.58 | 98.74 | 37,388 | -0.31(-0.31%) |
Jan 18, 2022 | 100.98 | 100.98 | 99.04 | 99.05 | 43,836 | -2.20(-2.17%) |
Jan 14, 2022 | 101.25 | 0 | +0.28(+0.28%) | |||
Jan 13, 2022 | 101.29 | 102.13 | 100.64 | 100.97 | 48,270 | +0.14(+0.14%) |
Jan 12, 2022 | 101.59 | 101.59 | 99.45 | 100.83 | 53,590 | -0.09(-0.09%) |
Jan 11, 2022 | 100.29 | 101.04 | 98.59 | 100.92 | 64,965 | +1.15(+1.15%) |
Jan 10, 2022 | 100.29 | 100.99 | 99.19 | 99.77 | 60,707 | -1.23(-1.22%) |
Jan 07, 2022 | 102.19 | 102.19 | 100.64 | 101.00 | 38,216 | -0.70(-0.69%) |
Jan 06, 2022 | 100.69 | 101.95 | 100.34 | 101.70 | 39,028 | +0.73(+0.72%) |
Jan 05, 2022 | 102.32 | 102.58 | 100.74 | 100.97 | 50,347 | -1.55(-1.51%) |
Jan 04, 2022 | 103.26 | 103.26 | 102.22 | 102.52 | 41,087 | -0.42(-0.41%) |
Jan 03, 2022 | 101.02 | 102.99 | 101.02 | 102.94 | 34,544 | +1.74(+1.72%) |
Dec 31, 2021 | 100.94 | 101.49 | 100.47 | 101.20 | 43,906 | -0.04(-0.04%) |
Dec 30, 2021 | 101.56 | 102.37 | 101.09 | 101.24 | 29,586 | -0.77(-0.75%) |
Dec 29, 2021 | 101.07 | 102.25 | 100.65 | 102.01 | 38,980 | +1.03(+1.02%) |
Dec 28, 2021 | 101.29 | 101.71 | 100.86 | 100.98 | 35,734 | -0.37(-0.37%) |
Dec 27, 2021 | 100.54 | 101.44 | 99.76 | 101.35 | 41,167 | +0.83(+0.83%) |
Dec 23, 2021 | 100.76 | 100.80 | 99.02 | 100.52 | 54,831 | -0.10(-0.10%) |
Dec 22, 2021 | 100.94 | 101.23 | 100.09 | 100.62 | 36,277 | -0.52(-0.51%) |
Dec 21, 2021 | 99.93 | 101.38 | 99.93 | 101.14 | 55,010 | +1.81(+1.82%) |
Dec 20, 2021 | 101.28 | 101.28 | 97.91 | 99.33 | 78,402 | -2.00(-1.97%) |
Dec 17, 2021 | 99.76 | 103.11 | 99.76 | 101.33 | 266,304 | +1.36(+1.36%) |
Dec 16, 2021 | 102.61 | 103.23 | 99.74 | 99.97 | 129,876 | -2.53(-2.47%) |
Dec 15, 2021 | 101.01 | 102.67 | 100.63 | 102.50 | 81,535 | +1.49(+1.48%) |
Dec 14, 2021 | 100.97 | 102.09 | 100.53 | 101.01 | 63,395 | +0.05(+0.05%) |
Dec 13, 2021 | 100.56 | 101.82 | 99.70 | 100.96 | 49,806 | -0.17(-0.17%) |
Dec 10, 2021 | 100.25 | 101.69 | 100.00 | 101.13 | 47,507 | +0.50(+0.50%) |
Dec 09, 2021 | 100.30 | 101.11 | 99.78 | 100.63 | 68,636 | -0.30(-0.30%) |
Dec 08, 2021 | 100.50 | 101.17 | 99.58 | 100.93 | 88,694 | +0.38(+0.38%) |
Dec 07, 2021 | 101.48 | 102.41 | 100.34 | 100.55 | 51,967 | -0.50(-0.49%) |
Dec 06, 2021 | 101.21 | 102.90 | 100.92 | 101.05 | 57,291 | +0.61(+0.61%) |
Dec 03, 2021 | 100.64 | 100.64 | 98.94 | 100.44 | 50,945 | +0.44(+0.44%) |
Dec 02, 2021 | 99.20 | 100.93 | 99.12 | 100.00 | 67,323 | +0.99(+1.00%) |
Dec 01, 2021 | 100.97 | 100.97 | 99.00 | 99.01 | 71,190 | -0.71(-0.71%) |
Nov 30, 2021 | 99.36 | 100.61 | 98.72 | 99.72 | 123,775 | -0.28(-0.28%) |
Nov 29, 2021 | 100.26 | 100.57 | 98.97 | 100.00 | 63,309 | +0.54(+0.54%) |
Nov 26, 2021 | 100.30 | 101.00 | 98.72 | 99.46 | 73,913 | -2.34(-2.30%) |
Nov 24, 2021 | 101.80 | 102.19 | 100.80 | 101.80 | 43,919 | -0.43(-0.42%) |
Nov 23, 2021 | 100.74 | 102.77 | 100.23 | 102.23 | 58,249 | +1.07(+1.06%) |
Nov 22, 2021 | 102.18 | 102.90 | 100.52 | 101.16 | 67,513 | -1.04(-1.02%) |
Nov 19, 2021 | 101.77 | 103.82 | 101.50 | 102.20 | 58,127 | +0.13(+0.13%) |
Nov 18, 2021 | 102.76 | 102.51 | 102.04 | 102.07 | 85,825 | -0.75(-0.73%) |
Nov 17, 2021 | 103.49 | 103.95 | 102.73 | 102.82 | 99,319 | -0.92(-0.89%) |
Nov 16, 2021 | 101.61 | 103.88 | 101.60 | 103.74 | 90,037 | +2.05(+2.02%) |
Nov 15, 2021 | 100.80 | 102.16 | 100.22 | 101.69 | 91,026 | +0.77(+0.76%) |
Nov 12, 2021 | 100.54 | 101.93 | 99.55 | 100.92 | 54,416 | +0.34(+0.34%) |
Nov 11, 2021 | 100.47 | 101.25 | 99.58 | 100.58 | 48,946 | +0.30(+0.30%) |
Nov 10, 2021 | 99.98 | 100.28 | 66,037 | -0.24(-0.24%) | ||
Nov 09, 2021 | 100.78 | 101.68 | 99.82 | 100.52 | 58,284 | -0.60(-0.59%) |
Nov 08, 2021 | 102.32 | 102.39 | 100.57 | 101.12 | 59,985 | -1.20(-1.17%) |
Nov 05, 2021 | 102.88 | 103.80 | 102.03 | 102.32 | 72,471 | -0.17(-0.17%) |
Nov 04, 2021 | 101.54 | 102.87 | 100.72 | 102.49 | 78,152 | +0.84(+0.83%) |
Nov 03, 2021 | 99.27 | 101.97 | 98.55 | 101.65 | 86,448 | +1.85(+1.85%) |
Nov 02, 2021 | 98.45 | 100.50 | 97.36 | 99.80 | 115,112 | +1.04(+1.05%) |