Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.49 | 100.72 | 100.47 | 2,402,730 | +1.04(+1.05%) | |
Jan 28, 2022 | 97.99 | 99.49 | 97.06 | 99.43 | 1,357,039 | +1.20(+1.22%) |
Jan 27, 2022 | 97.84 | 99.76 | 97.58 | 98.23 | 1,344,324 | +1.11(+1.14%) |
Jan 26, 2022 | 97.21 | 98.71 | 96.29 | 97.13 | 1,669,644 | -0.25(-0.26%) |
Jan 25, 2022 | 95.33 | 97.78 | 94.81 | 97.38 | 1,671,427 | +1.50(+1.56%) |
Jan 24, 2022 | 98.02 | 98.65 | 93.53 | 95.88 | 1,355,264 | -2.13(-2.17%) |
Jan 21, 2022 | 98.38 | 99.36 | 97.93 | 98.01 | 1,441,480 | -0.40(-0.41%) |
Jan 20, 2022 | 98.71 | 99.13 | 97.81 | 98.41 | 1,429,187 | -0.30(-0.30%) |
Jan 19, 2022 | 99.02 | 100.72 | 98.68 | 98.71 | 1,030,638 | -0.07(-0.07%) |
Jan 18, 2022 | 98.72 | 99.12 | 97.02 | 98.78 | 1,197,201 | -0.60(-0.60%) |
Jan 14, 2022 | 99.38 | 0 | +0.06(+0.06%) | |||
Jan 13, 2022 | 97.61 | 99.70 | 97.58 | 99.32 | 1,837,046 | +1.68(+1.72%) |
Jan 12, 2022 | 97.52 | 98.23 | 97.05 | 97.64 | 970,828 | -0.41(-0.42%) |
Jan 11, 2022 | 98.84 | 99.11 | 96.80 | 98.05 | 913,780 | -0.48(-0.49%) |
Jan 10, 2022 | 98.79 | 99.17 | 98.06 | 98.53 | 912,390 | -0.13(-0.13%) |
Jan 07, 2022 | 98.90 | 99.20 | 98.24 | 98.66 | 1,329,598 | -0.45(-0.45%) |
Jan 06, 2022 | 100.35 | 100.68 | 98.82 | 99.11 | 978,291 | -0.78(-0.78%) |
Jan 05, 2022 | 99.60 | 100.88 | 99.57 | 99.89 | 913,180 | +0.32(+0.32%) |
Jan 04, 2022 | 98.52 | 100.67 | 98.26 | 99.57 | 1,253,165 | +1.17(+1.19%) |
Jan 03, 2022 | 98.39 | 98.42 | 97.01 | 98.40 | 1,004,852 | +0.22(+0.23%) |
Dec 31, 2021 | 97.78 | 98.49 | 97.06 | 98.18 | 695,346 | +0.26(+0.27%) |
Dec 30, 2021 | 98.32 | 98.67 | 97.75 | 97.91 | 613,687 | -0.32(-0.32%) |
Dec 29, 2021 | 97.04 | 98.38 | 96.62 | 98.23 | 1,016,015 | +1.31(+1.35%) |
Dec 28, 2021 | 97.45 | 98.09 | 96.68 | 96.92 | 784,385 | -0.59(-0.61%) |
Dec 27, 2021 | 96.46 | 97.66 | 96.31 | 97.51 | 1,125,261 | +1.25(+1.29%) |
Dec 23, 2021 | 95.66 | 97.05 | 95.36 | 96.26 | 1,187,570 | +0.57(+0.60%) |
Dec 22, 2021 | 92.94 | 95.76 | 92.83 | 95.69 | 1,624,070 | +2.49(+2.67%) |
Dec 21, 2021 | 93.56 | 93.98 | 92.49 | 93.20 | 1,062,350 | +0.12(+0.13%) |
Dec 20, 2021 | 91.75 | 93.13 | 91.28 | 93.08 | 711,894 | +0.47(+0.51%) |
Dec 17, 2021 | 94.05 | 94.05 | 92.50 | 92.61 | 1,762,209 | -1.42(-1.51%) |
Dec 16, 2021 | 92.22 | 94.25 | 91.94 | 94.03 | 1,984,077 | +1.71(+1.86%) |
Dec 15, 2021 | 91.61 | 92.56 | 91.03 | 92.32 | 1,397,102 | +1.29(+1.42%) |
Dec 14, 2021 | 91.25 | 92.16 | 90.76 | 91.03 | 1,539,977 | -0.20(-0.22%) |
Dec 13, 2021 | 90.33 | 92.08 | 90.33 | 91.22 | 1,672,370 | +1.51(+1.68%) |
Dec 10, 2021 | 89.55 | 90.10 | 89.01 | 89.71 | 1,207,510 | +0.48(+0.54%) |
Dec 09, 2021 | 88.47 | 89.52 | 86.40 | 89.24 | 1,840,741 | +0.77(+0.87%) |
Dec 08, 2021 | 88.88 | 89.20 | 87.50 | 88.47 | 3,263,922 | -0.44(-0.50%) |
Dec 07, 2021 | 88.32 | 89.44 | 87.76 | 88.91 | 1,708,631 | +0.30(+0.34%) |
Dec 06, 2021 | 87.83 | 89.17 | 87.52 | 88.61 | 1,472,497 | +1.69(+1.94%) |
Dec 03, 2021 | 85.51 | 87.44 | 84.97 | 86.92 | 1,447,581 | +1.95(+2.29%) |
Dec 02, 2021 | 83.87 | 85.82 | 83.36 | 84.97 | 1,422,830 | +1.17(+1.40%) |
Dec 01, 2021 | 85.39 | 86.57 | 83.80 | 83.80 | 1,353,224 | -0.83(-0.99%) |
Nov 30, 2021 | 87.14 | 87.14 | 84.56 | 84.64 | 2,477,487 | -3.26(-3.71%) |
Nov 29, 2021 | 87.92 | 88.33 | 86.97 | 87.90 | 995,068 | +0.39(+0.45%) |
Nov 26, 2021 | 87.79 | 88.05 | 86.88 | 87.50 | 516,081 | -0.88(-1.00%) |
Nov 24, 2021 | 88.85 | 89.17 | 88.01 | 88.38 | 1,122,571 | -0.29(-0.33%) |
Nov 23, 2021 | 89.16 | 89.40 | 88.21 | 88.67 | 803,697 | -0.29(-0.32%) |
Nov 22, 2021 | 88.38 | 89.11 | 87.51 | 88.96 | 943,137 | +0.67(+0.76%) |
Nov 19, 2021 | 86.52 | 88.75 | 86.23 | 88.29 | 3,374,819 | +2.13(+2.47%) |
Nov 18, 2021 | 87.01 | 86.18 | 85.74 | 86.16 | 853,341 | -1.15(-1.32%) |
Nov 17, 2021 | 87.81 | 87.81 | 86.57 | 87.31 | 869,199 | -0.67(-0.76%) |
Nov 16, 2021 | 89.45 | 89.45 | 87.86 | 87.98 | 807,917 | -1.53(-1.70%) |
Nov 15, 2021 | 89.19 | 89.57 | 88.50 | 89.51 | 1,045,417 | +0.73(+0.82%) |
Nov 12, 2021 | 88.65 | 89.10 | 87.94 | 88.78 | 870,614 | +0.61(+0.70%) |
Nov 11, 2021 | 88.68 | 89.45 | 87.57 | 88.17 | 846,184 | +0.65(+0.74%) |
Nov 10, 2021 | 86.90 | 87.52 | 735,215 | +0.87(+1.00%) | ||
Nov 09, 2021 | 86.46 | 87.12 | 86.36 | 86.65 | 728,365 | +0.16(+0.18%) |
Nov 08, 2021 | 87.41 | 87.52 | 85.65 | 86.50 | 517,851 | -0.95(-1.09%) |
Nov 05, 2021 | 87.66 | 88.44 | 87.21 | 87.44 | 504,317 | +0.33(+0.38%) |
Nov 04, 2021 | 86.86 | 87.53 | 86.27 | 87.11 | 715,809 | +0.25(+0.29%) |
Nov 03, 2021 | 87.26 | 88.15 | 86.25 | 86.86 | 812,322 | -0.40(-0.46%) |
Nov 02, 2021 | 87.05 | 87.30 | 85.83 | 87.26 | 715,867 | +0.70(+0.81%) |