Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.95 | 94.21 | 113,336 | +1.29(+1.39%) | ||
Jan 28, 2022 | 92.44 | 93.40 | 88.72 | 92.91 | 147,474 | +0.68(+0.73%) |
Jan 27, 2022 | 92.37 | 94.29 | 91.20 | 92.24 | 151,685 | +0.05(+0.05%) |
Jan 26, 2022 | 90.11 | 94.08 | 90.11 | 92.19 | 158,240 | +1.81(+2.00%) |
Jan 25, 2022 | 87.97 | 91.19 | 86.58 | 90.38 | 174,881 | +2.71(+3.09%) |
Jan 24, 2022 | 84.15 | 88.02 | 83.99 | 87.67 | 207,641 | +2.04(+2.38%) |
Jan 21, 2022 | 85.93 | 87.59 | 85.38 | 85.63 | 115,057 | -0.96(-1.11%) |
Jan 20, 2022 | 90.24 | 90.55 | 86.21 | 86.59 | 77,050 | -3.09(-3.45%) |
Jan 19, 2022 | 89.79 | 91.35 | 89.43 | 89.69 | 78,899 | +0.64(+0.72%) |
Jan 18, 2022 | 90.53 | 93.00 | 87.47 | 89.05 | 106,055 | -2.53(-2.76%) |
Jan 14, 2022 | 91.58 | 0 | -0.91(-0.99%) | |||
Jan 13, 2022 | 93.40 | 94.31 | 92.10 | 92.50 | 99,909 | -0.77(-0.83%) |
Jan 12, 2022 | 92.70 | 93.86 | 91.48 | 93.27 | 97,036 | +1.36(+1.48%) |
Jan 11, 2022 | 92.57 | 92.57 | 90.27 | 91.91 | 79,722 | -0.30(-0.32%) |
Jan 10, 2022 | 94.39 | 95.12 | 91.16 | 92.20 | 84,942 | -2.92(-3.07%) |
Jan 07, 2022 | 95.89 | 96.66 | 94.87 | 95.12 | 48,491 | -1.06(-1.10%) |
Jan 06, 2022 | 98.68 | 99.92 | 95.50 | 96.18 | 85,512 | -2.45(-2.48%) |
Jan 05, 2022 | 100.38 | 100.38 | 98.08 | 98.63 | 80,038 | -1.95(-1.94%) |
Jan 04, 2022 | 101.81 | 103.14 | 100.39 | 100.58 | 68,085 | -1.10(-1.09%) |
Jan 03, 2022 | 101.88 | 103.03 | 100.53 | 101.68 | 66,218 | -0.08(-0.07%) |
Dec 31, 2021 | 100.38 | 102.30 | 100.38 | 101.76 | 77,898 | +1.45(+1.44%) |
Dec 30, 2021 | 101.41 | 102.13 | 99.94 | 100.31 | 80,370 | -0.68(-0.67%) |
Dec 29, 2021 | 99.79 | 101.94 | 99.79 | 100.99 | 69,822 | +0.90(+0.89%) |
Dec 28, 2021 | 98.28 | 101.57 | 98.28 | 100.09 | 136,438 | +1.35(+1.37%) |
Dec 27, 2021 | 97.02 | 98.85 | 96.56 | 98.74 | 148,407 | +1.51(+1.56%) |
Dec 23, 2021 | 96.59 | 98.04 | 94.24 | 97.23 | 102,327 | +0.97(+1.01%) |
Dec 22, 2021 | 93.74 | 96.26 | 92.10 | 96.26 | 161,576 | +3.42(+3.68%) |
Dec 21, 2021 | 90.62 | 93.50 | 89.84 | 92.84 | 113,698 | +2.90(+3.23%) |
Dec 20, 2021 | 89.07 | 90.15 | 86.77 | 89.93 | 175,204 | -0.40(-0.44%) |
Dec 17, 2021 | 89.43 | 90.58 | 87.52 | 90.33 | 631,105 | +1.06(+1.18%) |
Dec 16, 2021 | 90.59 | 95.86 | 89.24 | 89.28 | 163,145 | -0.93(-1.03%) |
Dec 15, 2021 | 88.54 | 90.66 | 85.77 | 90.21 | 165,537 | +1.25(+1.40%) |
Dec 14, 2021 | 88.96 | 90.90 | 88.39 | 88.96 | 175,355 | -0.16(-0.18%) |
Dec 13, 2021 | 91.48 | 91.99 | 88.06 | 89.13 | 64,261 | -2.53(-2.76%) |
Dec 10, 2021 | 91.51 | 93.77 | 90.42 | 91.65 | 72,382 | +1.40(+1.55%) |
Dec 09, 2021 | 90.11 | 91.33 | 90.11 | 90.26 | 66,254 | -0.09(-0.10%) |
Dec 08, 2021 | 91.94 | 93.04 | 89.62 | 90.35 | 106,083 | -1.30(-1.42%) |
Dec 07, 2021 | 89.43 | 92.80 | 89.12 | 91.65 | 147,351 | +2.67(+3.00%) |
Dec 06, 2021 | 86.84 | 89.33 | 86.49 | 88.98 | 102,175 | +3.03(+3.52%) |
Dec 03, 2021 | 87.34 | 89.06 | 85.76 | 85.95 | 94,541 | -1.40(-1.60%) |
Dec 02, 2021 | 85.15 | 87.54 | 84.70 | 87.35 | 137,124 | +2.49(+2.93%) |
Dec 01, 2021 | 84.49 | 86.60 | 83.07 | 84.86 | 153,872 | +1.48(+1.78%) |
Nov 30, 2021 | 82.96 | 83.90 | 82.41 | 83.38 | 135,686 | -0.62(-0.73%) |
Nov 29, 2021 | 83.50 | 84.39 | 81.90 | 84.00 | 126,819 | +3.17(+3.92%) |
Nov 26, 2021 | 82.67 | 82.67 | 78.84 | 80.83 | 55,812 | -3.55(-4.21%) |
Nov 24, 2021 | 85.98 | 85.98 | 84.35 | 84.38 | 51,348 | -2.10(-2.43%) |
Nov 23, 2021 | 86.18 | 86.93 | 85.63 | 86.48 | 110,245 | -0.53(-0.61%) |
Nov 22, 2021 | 88.60 | 89.29 | 85.98 | 87.01 | 65,263 | -0.86(-0.98%) |
Nov 19, 2021 | 88.90 | 89.51 | 87.68 | 87.87 | 86,580 | -1.29(-1.45%) |
Nov 18, 2021 | 88.39 | 89.84 | 88.83 | 89.16 | 112,702 | -2.05(-2.25%) |
Nov 17, 2021 | 91.13 | 91.83 | 90.32 | 91.21 | 70,338 | +0.28(+0.30%) |
Nov 16, 2021 | 89.20 | 91.71 | 89.20 | 90.94 | 83,488 | +2.25(+2.54%) |
Nov 15, 2021 | 88.63 | 89.65 | 87.92 | 88.69 | 73,837 | +0.25(+0.28%) |
Nov 12, 2021 | 88.37 | 89.45 | 87.74 | 88.44 | 38,803 | +0.55(+0.63%) |
Nov 11, 2021 | 88.21 | 89.04 | 87.54 | 87.89 | 61,604 | +0.00(+0.00%) |
Nov 10, 2021 | 91.00 | 87.74 | 87.89 | 75,972 | -1.52(-1.70%) | |
Nov 09, 2021 | 85.82 | 91.36 | 85.44 | 89.41 | 115,291 | +0.01(+0.01%) |
Nov 08, 2021 | 91.10 | 91.23 | 89.30 | 89.40 | 109,263 | -0.81(-0.89%) |
Nov 05, 2021 | 87.82 | 90.38 | 87.04 | 90.21 | 122,363 | +3.29(+3.79%) |
Nov 04, 2021 | 86.36 | 87.95 | 86.36 | 86.91 | 108,636 | +0.58(+0.67%) |
Nov 03, 2021 | 85.58 | 87.34 | 85.58 | 86.33 | 146,704 | +0.88(+1.03%) |
Nov 02, 2021 | 86.58 | 86.58 | 84.68 | 85.45 | 105,281 | -0.85(-0.99%) |