Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 101.14 | 101.66 | 101.60 | 212,465 | +0.77(+0.77%) | |
Jan 28, 2022 | 100.77 | 100.95 | 100.67 | 100.83 | 403,525 | +0.09(+0.09%) |
Jan 27, 2022 | 100.85 | 100.90 | 100.63 | 100.73 | 107,233 | -0.86(-0.84%) |
Jan 26, 2022 | 102.12 | 102.12 | 101.57 | 101.59 | 117,985 | -0.62(-0.61%) |
Jan 25, 2022 | 101.88 | 102.22 | 101.78 | 102.21 | 88,443 | -0.16(-0.15%) |
Jan 24, 2022 | 102.19 | 102.48 | 102.11 | 102.37 | 91,838 | -0.22(-0.22%) |
Jan 21, 2022 | 102.64 | 102.68 | 102.54 | 102.59 | 49,864 | +0.37(+0.36%) |
Jan 20, 2022 | 102.60 | 102.66 | 102.22 | 102.22 | 35,045 | -0.43(-0.42%) |
Jan 19, 2022 | 102.63 | 102.70 | 102.54 | 102.65 | 75,618 | +0.32(+0.31%) |
Jan 18, 2022 | 102.73 | 102.80 | 102.31 | 102.33 | 124,812 | -0.92(-0.90%) |
Jan 14, 2022 | 103.25 | 0 | -0.32(-0.31%) | |||
Jan 13, 2022 | 103.78 | 103.84 | 103.57 | 103.58 | 36,340 | -0.01(-0.01%) |
Jan 12, 2022 | 103.18 | 103.58 | 103.18 | 103.58 | 52,310 | +0.76(+0.74%) |
Jan 11, 2022 | 102.42 | 102.89 | 102.36 | 102.83 | 17,279 | +0.34(+0.33%) |
Jan 10, 2022 | 102.17 | 102.53 | 102.14 | 102.49 | 24,798 | -0.30(-0.29%) |
Jan 07, 2022 | 102.39 | 102.80 | 102.39 | 102.79 | 53,244 | +0.66(+0.65%) |
Jan 06, 2022 | 102.27 | 102.48 | 102.09 | 102.13 | 80,609 | -0.19(-0.19%) |
Jan 05, 2022 | 102.52 | 102.63 | 102.26 | 102.32 | 18,541 | +0.25(+0.24%) |
Jan 04, 2022 | 102.07 | 102.41 | 102.05 | 102.07 | 11,962 | -0.11(-0.11%) |
Jan 03, 2022 | 102.41 | 102.48 | 102.04 | 102.18 | 46,922 | -0.75(-0.73%) |
Dec 31, 2021 | 102.63 | 103.00 | 102.58 | 102.93 | 32,959 | +0.53(+0.52%) |
Dec 30, 2021 | 102.39 | 102.53 | 102.32 | 102.40 | 43,491 | -0.28(-0.27%) |
Dec 29, 2021 | 102.50 | 102.78 | 102.50 | 102.68 | 39,714 | +0.31(+0.30%) |
Dec 28, 2021 | 102.34 | 102.42 | 102.16 | 102.37 | 22,018 | -0.13(-0.12%) |
Dec 27, 2021 | 102.40 | 102.53 | 102.40 | 102.50 | 28,692 | -0.08(-0.08%) |
Dec 23, 2021 | 102.24 | 102.58 | 102.21 | 102.57 | 45,925 | -0.05(-0.05%) |
Dec 22, 2021 | 102.42 | 102.64 | 102.16 | 102.62 | 50,992 | +0.50(+0.49%) |
Dec 21, 2021 | 102.02 | 102.13 | 101.92 | 102.13 | 46,658 | +0.05(+0.05%) |
Dec 20, 2021 | 102.09 | 102.29 | 102.01 | 102.08 | 42,837 | +0.37(+0.36%) |
Dec 17, 2021 | 102.35 | 102.35 | 101.67 | 101.71 | 88,260 | -0.88(-0.85%) |
Dec 16, 2021 | 102.52 | 102.66 | 102.28 | 102.58 | 30,175 | +0.42(+0.41%) |
Dec 15, 2021 | 101.89 | 102.21 | 101.61 | 102.16 | 34,489 | +0.32(+0.32%) |
Dec 14, 2021 | 102.22 | 102.31 | 101.83 | 101.84 | 54,377 | -0.25(-0.25%) |
Dec 13, 2021 | 102.12 | 102.32 | 102.04 | 102.10 | 23,241 | -0.34(-0.33%) |
Dec 10, 2021 | 102.12 | 102.48 | 102.08 | 102.44 | 29,618 | +0.19(+0.19%) |
Dec 09, 2021 | 102.41 | 102.41 | 102.12 | 102.24 | 13,096 | -0.47(-0.45%) |
Dec 08, 2021 | 102.37 | 102.80 | 102.35 | 102.71 | 39,249 | +0.73(+0.71%) |
Dec 07, 2021 | 101.74 | 102.00 | 101.74 | 101.98 | 23,826 | -0.13(-0.12%) |
Dec 06, 2021 | 102.37 | 102.37 | 102.04 | 102.11 | 17,687 | -0.30(-0.29%) |
Dec 03, 2021 | 102.29 | 102.55 | 102.05 | 102.41 | 42,043 | +0.09(+0.09%) |
Dec 02, 2021 | 102.58 | 102.73 | 102.27 | 102.32 | 51,182 | -0.09(-0.09%) |
Dec 01, 2021 | 102.74 | 102.80 | 102.40 | 102.41 | 30,007 | -0.27(-0.26%) |
Nov 30, 2021 | 102.91 | 103.06 | 102.91 | 102.68 | 52,264 | +0.55(+0.54%) |
Nov 29, 2021 | 102.08 | 102.16 | 101.96 | 102.13 | 32,015 | -0.26(-0.26%) |
Nov 26, 2021 | 102.20 | 102.49 | 102.19 | 102.39 | 47,447 | +0.89(+0.87%) |
Nov 24, 2021 | 101.36 | 101.54 | 101.35 | 101.50 | 53,064 | -0.40(-0.39%) |
Nov 23, 2021 | 101.78 | 102.05 | 101.78 | 101.90 | 20,642 | +0.13(+0.12%) |
Nov 22, 2021 | 101.82 | 102.03 | 101.73 | 101.78 | 56,348 | -0.46(-0.45%) |
Nov 19, 2021 | 102.48 | 102.54 | 102.21 | 102.23 | 76,987 | -0.76(-0.74%) |
Nov 18, 2021 | 102.72 | 103.02 | 102.97 | 102.99 | 86,135 | +0.43(+0.42%) |
Nov 17, 2021 | 102.48 | 102.60 | 102.35 | 102.56 | 114,496 | +0.07(+0.07%) |
Nov 16, 2021 | 102.75 | 102.85 | 102.47 | 102.50 | 51,094 | -0.40(-0.39%) |
Nov 15, 2021 | 103.66 | 103.66 | 102.89 | 102.89 | 72,036 | -0.84(-0.81%) |
Nov 12, 2021 | 103.63 | 103.75 | 103.61 | 103.73 | 69,365 | +0.00(+0.00%) |
Nov 11, 2021 | 103.89 | 103.98 | 103.69 | 103.73 | 35,200 | -0.27(-0.26%) |
Nov 10, 2021 | 104.86 | 103.98 | 104.00 | 123,083 | -1.06(-1.01%) | |
Nov 09, 2021 | 105.04 | 105.16 | 104.88 | 105.06 | 33,012 | +0.06(+0.06%) |
Nov 08, 2021 | 104.73 | 105.06 | 104.73 | 105.01 | 24,867 | +0.19(+0.19%) |
Nov 05, 2021 | 104.60 | 104.84 | 104.37 | 104.81 | 22,571 | +0.09(+0.08%) |
Nov 04, 2021 | 104.67 | 104.80 | 104.49 | 104.72 | 50,333 | -0.38(-0.36%) |
Nov 03, 2021 | 104.82 | 105.26 | 104.79 | 105.10 | 60,496 | +0.16(+0.15%) |
Nov 02, 2021 | 105.08 | 105.11 | 104.92 | 104.95 | 52,511 | -0.22(-0.21%) |