Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.81 | 100.42 | 100.00 | 2,066,270 | +0.55(+0.55%) | |
Jan 28, 2022 | 97.76 | 99.48 | 97.17 | 99.46 | 1,597,541 | +1.40(+1.43%) |
Jan 27, 2022 | 97.23 | 98.93 | 96.33 | 98.05 | 1,887,668 | +2.07(+2.15%) |
Jan 26, 2022 | 96.25 | 97.35 | 95.55 | 95.99 | 1,552,124 | -0.35(-0.36%) |
Jan 25, 2022 | 95.41 | 97.35 | 95.14 | 96.33 | 2,146,127 | -0.47(-0.48%) |
Jan 24, 2022 | 97.52 | 97.93 | 94.64 | 96.80 | 2,390,057 | -1.10(-1.12%) |
Jan 21, 2022 | 99.21 | 99.21 | 97.81 | 97.90 | 1,098,323 | -0.51(-0.52%) |
Jan 20, 2022 | 98.98 | 99.77 | 98.33 | 98.41 | 1,148,715 | -0.32(-0.33%) |
Jan 19, 2022 | 98.42 | 99.46 | 97.84 | 98.73 | 1,068,038 | +0.46(+0.46%) |
Jan 18, 2022 | 99.18 | 99.51 | 96.74 | 98.28 | 1,652,247 | -1.10(-1.11%) |
Jan 14, 2022 | 99.38 | 0 | +0.38(+0.39%) | |||
Jan 13, 2022 | 97.92 | 99.78 | 97.36 | 98.99 | 1,267,159 | +1.25(+1.28%) |
Jan 12, 2022 | 96.76 | 97.90 | 95.99 | 97.74 | 1,522,892 | +0.45(+0.46%) |
Jan 11, 2022 | 100.33 | 100.33 | 96.85 | 97.29 | 1,635,249 | -2.65(-2.65%) |
Jan 10, 2022 | 100.10 | 101.19 | 99.71 | 99.94 | 1,428,579 | -0.38(-0.38%) |
Jan 07, 2022 | 98.29 | 100.93 | 97.61 | 100.33 | 1,417,027 | +2.22(+2.26%) |
Jan 06, 2022 | 98.91 | 99.32 | 97.72 | 98.11 | 1,757,310 | -1.69(-1.69%) |
Jan 05, 2022 | 99.19 | 100.70 | 99.19 | 99.80 | 991,332 | +0.23(+0.23%) |
Jan 04, 2022 | 99.66 | 100.50 | 99.18 | 99.56 | 1,226,389 | -0.11(-0.11%) |
Jan 03, 2022 | 100.79 | 100.79 | 98.81 | 99.67 | 1,151,164 | -1.12(-1.11%) |
Dec 31, 2021 | 99.69 | 101.17 | 99.12 | 100.79 | 616,165 | +0.90(+0.90%) |
Dec 30, 2021 | 100.76 | 100.82 | 99.46 | 99.89 | 732,833 | -0.76(-0.76%) |
Dec 29, 2021 | 100.15 | 100.69 | 99.70 | 100.65 | 520,440 | +0.54(+0.54%) |
Dec 28, 2021 | 99.29 | 100.17 | 99.17 | 100.11 | 381,171 | +0.95(+0.96%) |
Dec 27, 2021 | 98.62 | 99.22 | 98.20 | 99.16 | 487,657 | +0.66(+0.67%) |
Dec 23, 2021 | 98.53 | 98.87 | 98.26 | 98.50 | 513,919 | +0.10(+0.10%) |
Dec 22, 2021 | 97.47 | 98.40 | 97.23 | 98.40 | 573,426 | +0.64(+0.65%) |
Dec 21, 2021 | 98.75 | 99.52 | 97.15 | 97.77 | 1,154,290 | -0.16(-0.16%) |
Dec 20, 2021 | 97.12 | 98.12 | 95.59 | 97.93 | 1,070,717 | -0.06(-0.06%) |
Dec 17, 2021 | 97.93 | 99.26 | 97.70 | 97.99 | 2,114,572 | -1.03(-1.04%) |
Dec 16, 2021 | 98.50 | 100.31 | 98.19 | 99.02 | 1,450,902 | +0.73(+0.75%) |
Dec 15, 2021 | 95.76 | 98.53 | 95.76 | 98.29 | 1,217,928 | +2.29(+2.39%) |
Dec 14, 2021 | 96.66 | 97.52 | 95.76 | 95.99 | 1,233,531 | -0.53(-0.55%) |
Dec 13, 2021 | 95.96 | 97.06 | 95.23 | 96.52 | 1,339,811 | +0.42(+0.44%) |
Dec 10, 2021 | 95.45 | 96.55 | 95.14 | 96.10 | 2,172,895 | +1.04(+1.09%) |
Dec 09, 2021 | 94.47 | 95.90 | 93.95 | 95.06 | 1,598,339 | +0.66(+0.70%) |
Dec 08, 2021 | 93.97 | 95.01 | 93.53 | 94.40 | 1,177,020 | +0.59(+0.63%) |
Dec 07, 2021 | 93.80 | 94.42 | 93.35 | 93.81 | 896,611 | -0.06(-0.07%) |
Dec 06, 2021 | 93.62 | 95.67 | 93.06 | 93.87 | 1,557,843 | +1.49(+1.61%) |
Dec 03, 2021 | 91.96 | 92.47 | 90.55 | 92.39 | 1,087,320 | +1.14(+1.25%) |
Dec 02, 2021 | 90.26 | 92.36 | 90.26 | 91.25 | 1,286,023 | +1.42(+1.58%) |
Dec 01, 2021 | 90.64 | 92.04 | 89.77 | 89.83 | 1,257,244 | +0.05(+0.06%) |
Nov 30, 2021 | 93.41 | 93.57 | 89.77 | 89.78 | 2,409,107 | -4.23(-4.50%) |
Nov 29, 2021 | 93.05 | 94.47 | 92.47 | 94.01 | 1,408,743 | +1.77(+1.92%) |
Nov 26, 2021 | 94.38 | 95.13 | 91.85 | 92.24 | 1,004,721 | -2.96(-3.11%) |
Nov 24, 2021 | 95.18 | 95.49 | 94.06 | 95.20 | 1,314,256 | +0.09(+0.09%) |
Nov 23, 2021 | 95.91 | 96.02 | 94.76 | 95.11 | 1,903,020 | -0.89(-0.93%) |
Nov 22, 2021 | 94.44 | 96.26 | 94.27 | 96.00 | 1,320,500 | +1.21(+1.27%) |
Nov 19, 2021 | 94.61 | 95.01 | 94.35 | 94.80 | 1,559,458 | +0.42(+0.45%) |
Nov 18, 2021 | 94.73 | 94.55 | 93.87 | 94.38 | 1,082,219 | -0.27(-0.28%) |
Nov 17, 2021 | 93.96 | 94.80 | 93.34 | 94.64 | 1,022,628 | +0.41(+0.44%) |
Nov 16, 2021 | 94.31 | 94.88 | 93.95 | 94.23 | 1,531,637 | +0.25(+0.27%) |
Nov 15, 2021 | 91.63 | 94.01 | 91.49 | 93.98 | 1,749,003 | +3.08(+3.39%) |
Nov 12, 2021 | 91.38 | 91.60 | 89.74 | 90.90 | 1,148,113 | -0.47(-0.51%) |
Nov 11, 2021 | 91.61 | 92.59 | 90.74 | 91.37 | 1,512,616 | -0.27(-0.30%) |
Nov 10, 2021 | 90.93 | 91.70 | 91.64 | 1,648,094 | +0.99(+1.09%) | |
Nov 09, 2021 | 89.75 | 90.80 | 89.57 | 90.65 | 1,941,769 | +1.10(+1.23%) |
Nov 08, 2021 | 92.52 | 92.52 | 88.83 | 89.55 | 1,418,760 | -2.81(-3.04%) |
Nov 05, 2021 | 91.48 | 92.69 | 91.48 | 92.36 | 1,499,296 | +1.20(+1.31%) |
Nov 04, 2021 | 91.61 | 92.14 | 90.26 | 91.17 | 1,931,420 | -0.41(-0.45%) |
Nov 03, 2021 | 92.59 | 94.08 | 90.84 | 91.57 | 1,549,653 | -0.39(-0.42%) |
Nov 02, 2021 | 91.71 | 92.06 | 90.30 | 91.96 | 1,872,463 | +0.27(+0.30%) |