Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 89.46 | 92.18 | 92.17 | 1,288,550 | +2.09(+2.32%) | |
Jan 28, 2022 | 90.07 | 90.66 | 86.62 | 90.07 | 1,463,479 | +0.81(+0.91%) |
Jan 27, 2022 | 91.65 | 92.23 | 87.98 | 89.26 | 928,664 | -1.85(-2.03%) |
Jan 26, 2022 | 91.13 | 93.48 | 89.77 | 91.11 | 1,044,044 | +0.06(+0.06%) |
Jan 25, 2022 | 90.03 | 92.18 | 88.14 | 91.06 | 622,817 | +0.06(+0.06%) |
Jan 24, 2022 | 89.08 | 91.12 | 87.04 | 91.00 | 870,859 | -0.88(-0.96%) |
Jan 21, 2022 | 92.04 | 93.60 | 91.44 | 91.89 | 627,662 | -0.24(-0.26%) |
Jan 20, 2022 | 94.91 | 95.68 | 92.00 | 92.13 | 499,646 | -3.04(-3.20%) |
Jan 19, 2022 | 97.73 | 98.02 | 94.84 | 95.17 | 655,728 | -1.96(-2.02%) |
Jan 18, 2022 | 97.23 | 98.27 | 96.50 | 97.13 | 615,489 | -3.40(-3.38%) |
Jan 14, 2022 | 100.53 | 0 | +1.11(+1.11%) | |||
Jan 13, 2022 | 99.67 | 101.08 | 99.11 | 99.42 | 472,570 | +1.23(+1.25%) |
Jan 12, 2022 | 97.77 | 99.13 | 97.31 | 98.20 | 535,678 | -1.51(-1.51%) |
Jan 11, 2022 | 97.25 | 99.85 | 96.80 | 99.70 | 689,768 | +0.79(+0.80%) |
Jan 10, 2022 | 98.54 | 99.54 | 96.85 | 98.91 | 815,663 | +0.59(+0.60%) |
Jan 07, 2022 | 99.07 | 99.30 | 97.06 | 98.33 | 479,965 | +0.33(+0.33%) |
Jan 06, 2022 | 97.95 | 98.52 | 96.33 | 98.00 | 489,051 | -0.29(-0.29%) |
Jan 05, 2022 | 99.98 | 100.76 | 98.07 | 98.29 | 455,516 | -1.10(-1.10%) |
Jan 04, 2022 | 97.99 | 99.98 | 97.88 | 99.39 | 503,160 | +2.31(+2.38%) |
Jan 03, 2022 | 96.72 | 97.56 | 96.21 | 97.08 | 397,621 | +0.85(+0.88%) |
Dec 31, 2021 | 95.44 | 96.66 | 95.04 | 96.23 | 272,414 | +0.30(+0.31%) |
Dec 30, 2021 | 96.40 | 97.16 | 95.85 | 95.93 | 312,925 | +0.77(+0.81%) |
Dec 29, 2021 | 95.59 | 95.95 | 95.16 | 95.16 | 208,903 | +0.20(+0.21%) |
Dec 28, 2021 | 95.67 | 95.98 | 94.57 | 94.97 | 220,785 | +0.54(+0.57%) |
Dec 27, 2021 | 93.90 | 95.04 | 93.53 | 94.43 | 336,859 | +0.38(+0.41%) |
Dec 23, 2021 | 92.97 | 94.44 | 92.97 | 94.05 | 443,031 | +2.64(+2.89%) |
Dec 22, 2021 | 90.55 | 91.43 | 90.33 | 91.40 | 280,291 | +0.94(+1.04%) |
Dec 21, 2021 | 89.89 | 91.07 | 89.63 | 90.46 | 509,327 | +1.66(+1.87%) |
Dec 20, 2021 | 89.56 | 89.56 | 87.45 | 88.81 | 534,682 | -1.52(-1.68%) |
Dec 17, 2021 | 90.62 | 91.51 | 89.63 | 90.32 | 536,414 | -0.90(-0.99%) |
Dec 16, 2021 | 93.33 | 94.05 | 91.13 | 91.23 | 906,570 | -1.95(-2.10%) |
Dec 15, 2021 | 92.24 | 93.32 | 90.97 | 93.18 | 443,412 | +1.14(+1.24%) |
Dec 14, 2021 | 93.16 | 94.08 | 92.01 | 92.04 | 541,350 | -1.57(-1.68%) |
Dec 13, 2021 | 95.50 | 95.84 | 93.60 | 93.61 | 570,655 | -2.33(-2.43%) |
Dec 10, 2021 | 95.02 | 95.93 | 94.92 | 95.93 | 417,689 | +1.64(+1.74%) |
Dec 09, 2021 | 94.57 | 94.87 | 93.64 | 94.30 | 508,105 | +0.03(+0.03%) |
Dec 08, 2021 | 93.09 | 94.85 | 92.95 | 94.27 | 564,767 | +1.33(+1.43%) |
Dec 07, 2021 | 93.12 | 94.04 | 92.87 | 92.94 | 464,684 | +0.60(+0.64%) |
Dec 06, 2021 | 92.04 | 93.51 | 91.53 | 92.34 | 548,549 | +1.06(+1.16%) |
Dec 03, 2021 | 92.71 | 92.71 | 90.19 | 91.28 | 604,802 | -1.99(-2.14%) |
Dec 02, 2021 | 92.34 | 93.60 | 91.58 | 93.27 | 701,656 | +4.37(+4.92%) |
Dec 01, 2021 | 92.70 | 94.03 | 88.78 | 88.90 | 812,742 | -0.80(-0.89%) |
Nov 30, 2021 | 89.65 | 90.34 | 87.76 | 89.70 | 6,607,704 | +0.43(+0.48%) |
Nov 29, 2021 | 89.14 | 90.15 | 86.74 | 89.27 | 1,285,271 | -0.43(-0.48%) |
Nov 26, 2021 | 89.22 | 89.87 | 88.65 | 89.70 | 898,161 | -2.34(-2.55%) |
Nov 24, 2021 | 92.33 | 92.64 | 91.29 | 92.04 | 1,024,225 | -2.70(-2.85%) |
Nov 23, 2021 | 95.90 | 95.96 | 94.25 | 94.74 | 779,634 | -2.03(-2.10%) |
Nov 22, 2021 | 98.21 | 98.95 | 96.70 | 96.78 | 698,067 | -0.45(-0.47%) |
Nov 19, 2021 | 96.63 | 97.51 | 95.51 | 97.23 | 1,101,056 | -1.45(-1.47%) |
Nov 18, 2021 | 98.46 | 98.93 | 98.54 | 98.68 | 593,168 | -0.18(-0.19%) |
Nov 17, 2021 | 98.05 | 99.54 | 97.58 | 98.87 | 1,357,570 | -1.14(-1.14%) |
Nov 16, 2021 | 99.23 | 102.25 | 98.96 | 100.00 | 1,963,341 | +5.70(+6.05%) |
Nov 15, 2021 | 95.34 | 95.85 | 93.97 | 94.30 | 948,080 | -0.30(-0.31%) |
Nov 12, 2021 | 94.58 | 94.84 | 93.56 | 94.60 | 1,574,018 | +0.28(+0.29%) |
Nov 11, 2021 | 94.31 | 94.60 | 93.66 | 94.32 | 376,168 | +0.76(+0.81%) |
Nov 10, 2021 | 94.49 | 93.56 | 690,232 | -1.80(-1.89%) | ||
Nov 09, 2021 | 95.28 | 95.58 | 94.73 | 95.36 | 548,540 | +0.42(+0.44%) |
Nov 08, 2021 | 93.41 | 95.28 | 93.26 | 94.95 | 747,817 | +1.25(+1.33%) |
Nov 05, 2021 | 94.72 | 94.77 | 93.05 | 93.70 | 398,902 | -0.06(-0.06%) |
Nov 04, 2021 | 94.04 | 94.73 | 93.46 | 93.75 | 502,848 | -0.16(-0.17%) |
Nov 03, 2021 | 90.58 | 94.13 | 90.38 | 93.91 | 731,770 | +3.33(+3.67%) |
Nov 02, 2021 | 90.24 | 90.67 | 89.64 | 90.58 | 448,489 | +0.06(+0.06%) |