Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.23 | 82.43 | 84.29 | 390,758 | -0.24(-0.28%) | |
Jan 28, 2022 | 83.02 | 84.58 | 80.20 | 84.53 | 154,653 | +1.29(+1.55%) |
Jan 27, 2022 | 85.00 | 89.89 | 81.83 | 83.24 | 301,043 | +0.23(+0.28%) |
Jan 26, 2022 | 85.70 | 87.27 | 82.42 | 83.01 | 261,792 | -1.21(-1.44%) |
Jan 25, 2022 | 84.61 | 85.59 | 81.63 | 84.22 | 173,880 | -2.48(-2.86%) |
Jan 24, 2022 | 79.31 | 86.89 | 78.42 | 86.70 | 310,933 | +5.60(+6.91%) |
Jan 21, 2022 | 83.12 | 83.87 | 81.01 | 81.10 | 204,311 | -2.57(-3.07%) |
Jan 20, 2022 | 87.51 | 88.30 | 83.42 | 83.67 | 177,522 | -2.93(-3.38%) |
Jan 19, 2022 | 90.34 | 91.71 | 86.38 | 86.60 | 193,290 | -3.99(-4.40%) |
Jan 18, 2022 | 95.12 | 95.12 | 90.19 | 90.59 | 177,880 | -5.84(-6.06%) |
Jan 14, 2022 | 96.43 | 0 | +1.69(+1.78%) | |||
Jan 13, 2022 | 92.70 | 95.57 | 91.88 | 94.74 | 296,051 | +3.21(+3.51%) |
Jan 12, 2022 | 93.34 | 94.75 | 91.39 | 91.53 | 353,311 | -1.80(-1.93%) |
Jan 11, 2022 | 91.54 | 93.66 | 89.88 | 93.33 | 191,551 | +1.80(+1.97%) |
Jan 10, 2022 | 89.18 | 91.59 | 87.69 | 91.53 | 212,002 | +1.76(+1.96%) |
Jan 07, 2022 | 93.24 | 94.12 | 89.65 | 89.77 | 267,352 | -3.79(-4.05%) |
Jan 06, 2022 | 93.78 | 95.12 | 92.12 | 93.56 | 277,642 | +0.56(+0.60%) |
Jan 05, 2022 | 97.65 | 98.70 | 92.92 | 93.00 | 183,195 | -4.73(-4.84%) |
Jan 04, 2022 | 96.33 | 98.46 | 95.87 | 97.73 | 264,812 | +1.94(+2.03%) |
Jan 03, 2022 | 94.80 | 96.96 | 93.81 | 95.79 | 205,877 | +2.03(+2.17%) |
Dec 31, 2021 | 92.54 | 94.79 | 92.54 | 93.76 | 140,194 | +0.84(+0.90%) |
Dec 30, 2021 | 93.92 | 95.00 | 92.72 | 92.92 | 224,262 | -0.90(-0.96%) |
Dec 29, 2021 | 93.55 | 94.88 | 93.04 | 93.82 | 115,466 | +0.57(+0.61%) |
Dec 28, 2021 | 92.62 | 94.38 | 92.62 | 93.25 | 128,895 | +0.03(+0.03%) |
Dec 27, 2021 | 91.28 | 93.48 | 90.30 | 93.22 | 214,368 | +1.96(+2.15%) |
Dec 23, 2021 | 89.74 | 91.65 | 88.51 | 91.26 | 186,877 | +2.35(+2.64%) |
Dec 22, 2021 | 87.82 | 88.98 | 87.55 | 88.91 | 266,718 | +0.52(+0.59%) |
Dec 21, 2021 | 88.23 | 89.37 | 87.52 | 88.39 | 245,343 | +1.72(+1.98%) |
Dec 20, 2021 | 86.57 | 86.79 | 84.10 | 86.67 | 245,483 | -1.37(-1.56%) |
Dec 17, 2021 | 88.59 | 89.19 | 86.43 | 88.04 | 692,615 | -1.02(-1.15%) |
Dec 16, 2021 | 92.13 | 92.62 | 88.02 | 89.06 | 298,000 | -1.80(-1.98%) |
Dec 15, 2021 | 91.20 | 91.20 | 87.96 | 90.86 | 280,482 | +0.30(+0.33%) |
Dec 14, 2021 | 92.31 | 93.46 | 90.15 | 90.56 | 207,476 | -2.19(-2.36%) |
Dec 13, 2021 | 94.54 | 94.54 | 92.34 | 92.75 | 163,616 | -1.59(-1.69%) |
Dec 10, 2021 | 96.55 | 96.97 | 93.39 | 94.34 | 203,835 | -1.86(-1.93%) |
Dec 09, 2021 | 96.21 | 97.65 | 95.44 | 96.20 | 196,007 | -1.37(-1.40%) |
Dec 08, 2021 | 98.10 | 99.58 | 96.55 | 97.57 | 269,095 | -1.40(-1.41%) |
Dec 07, 2021 | 95.11 | 99.12 | 93.79 | 98.97 | 387,417 | +5.26(+5.61%) |
Dec 06, 2021 | 94.38 | 95.53 | 93.00 | 93.71 | 269,290 | +1.22(+1.32%) |
Dec 03, 2021 | 95.17 | 95.17 | 91.71 | 92.49 | 328,749 | -2.13(-2.25%) |
Dec 02, 2021 | 92.49 | 95.38 | 91.51 | 94.62 | 286,025 | +3.21(+3.51%) |
Dec 01, 2021 | 97.14 | 97.58 | 91.36 | 91.41 | 435,975 | -2.07(-2.21%) |
Nov 30, 2021 | 96.72 | 97.08 | 92.89 | 93.48 | 433,943 | -4.49(-4.58%) |
Nov 29, 2021 | 97.54 | 100.99 | 95.50 | 97.97 | 483,586 | +1.61(+1.67%) |
Nov 26, 2021 | 94.96 | 97.41 | 92.74 | 96.36 | 334,604 | -2.61(-2.64%) |
Nov 24, 2021 | 100.99 | 105.28 | 98.70 | 98.97 | 858,522 | -0.94(-0.94%) |
Nov 23, 2021 | 88.43 | 100.36 | 88.01 | 99.91 | 2,400,170 | +16.41(+19.65%) |
Nov 22, 2021 | 85.99 | 86.50 | 82.38 | 83.50 | 718,772 | -1.31(-1.54%) |
Nov 19, 2021 | 83.94 | 86.09 | 83.63 | 84.81 | 506,231 | +0.08(+0.09%) |
Nov 18, 2021 | 84.94 | 85.02 | 84.42 | 84.73 | 220,783 | +0.31(+0.37%) |
Nov 17, 2021 | 85.63 | 86.36 | 83.70 | 84.42 | 183,393 | -1.36(-1.59%) |
Nov 16, 2021 | 83.57 | 86.14 | 83.02 | 85.78 | 221,627 | +2.33(+2.79%) |
Nov 15, 2021 | 85.55 | 85.55 | 82.78 | 83.45 | 137,041 | -1.31(-1.55%) |
Nov 12, 2021 | 84.61 | 85.16 | 83.54 | 84.76 | 182,311 | +0.87(+1.04%) |
Nov 11, 2021 | 82.80 | 84.12 | 82.30 | 83.89 | 141,809 | +1.24(+1.50%) |
Nov 10, 2021 | 82.74 | 82.65 | 275,644 | -0.17(-0.21%) | ||
Nov 09, 2021 | 85.44 | 85.96 | 82.47 | 82.82 | 355,310 | -2.74(-3.20%) |
Nov 08, 2021 | 86.08 | 87.48 | 84.91 | 85.56 | 403,118 | +1.57(+1.87%) |
Nov 05, 2021 | 81.30 | 84.89 | 81.30 | 83.99 | 534,510 | +3.62(+4.50%) |
Nov 04, 2021 | 82.30 | 82.56 | 80.13 | 80.37 | 218,186 | -0.79(-0.97%) |
Nov 03, 2021 | 79.95 | 81.94 | 79.45 | 81.16 | 232,658 | +0.56(+0.69%) |
Nov 02, 2021 | 81.86 | 81.86 | 80.06 | 80.60 | 255,451 | -0.95(-1.16%) |