Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.03 | 101.34 | 101.34 | 466,306 | +1.83(+1.84%) | |
Jan 28, 2022 | 99.73 | 100.11 | 97.39 | 99.51 | 599,578 | +0.35(+0.35%) |
Jan 27, 2022 | 95.94 | 100.97 | 95.84 | 99.16 | 868,294 | +3.03(+3.15%) |
Jan 26, 2022 | 97.01 | 99.01 | 95.70 | 96.13 | 573,173 | -0.29(-0.30%) |
Jan 25, 2022 | 98.51 | 98.88 | 95.71 | 96.42 | 482,718 | -3.50(-3.50%) |
Jan 24, 2022 | 92.60 | 100.55 | 91.63 | 99.92 | 750,275 | +6.50(+6.96%) |
Jan 21, 2022 | 96.50 | 97.90 | 92.89 | 93.42 | 1,069,270 | -3.23(-3.34%) |
Jan 20, 2022 | 100.41 | 102.44 | 96.19 | 96.65 | 1,168,314 | -2.98(-2.99%) |
Jan 19, 2022 | 108.37 | 109.04 | 99.60 | 99.63 | 738,056 | -7.61(-7.10%) |
Jan 18, 2022 | 106.99 | 108.64 | 106.72 | 107.24 | 377,331 | -1.10(-1.02%) |
Jan 14, 2022 | 108.34 | 0 | +2.00(+1.88%) | |||
Jan 13, 2022 | 107.18 | 109.63 | 105.24 | 106.34 | 477,887 | -0.53(-0.50%) |
Jan 12, 2022 | 106.65 | 111.16 | 106.58 | 106.87 | 587,373 | -0.63(-0.59%) |
Jan 11, 2022 | 108.40 | 108.40 | 103.10 | 107.50 | 777,127 | +0.44(+0.41%) |
Jan 10, 2022 | 114.92 | 115.20 | 102.02 | 107.06 | 1,289,497 | -9.62(-8.24%) |
Jan 07, 2022 | 117.39 | 119.24 | 116.57 | 116.68 | 397,874 | -1.29(-1.09%) |
Jan 06, 2022 | 117.63 | 121.36 | 116.05 | 117.97 | 267,367 | -0.64(-0.54%) |
Jan 05, 2022 | 120.01 | 123.35 | 118.24 | 118.61 | 365,360 | -2.03(-1.68%) |
Jan 04, 2022 | 119.94 | 121.59 | 116.34 | 120.64 | 556,427 | -0.16(-0.13%) |
Jan 03, 2022 | 122.37 | 123.58 | 118.03 | 120.80 | 505,047 | -1.53(-1.25%) |
Dec 31, 2021 | 121.54 | 123.65 | 121.48 | 122.33 | 234,073 | +0.53(+0.44%) |
Dec 30, 2021 | 123.05 | 123.52 | 120.44 | 121.80 | 293,814 | -0.20(-0.16%) |
Dec 29, 2021 | 121.31 | 123.11 | 120.48 | 122.00 | 537,415 | +1.41(+1.17%) |
Dec 28, 2021 | 124.43 | 126.17 | 120.40 | 120.59 | 380,802 | -3.65(-2.94%) |
Dec 27, 2021 | 122.85 | 129.12 | 122.85 | 124.24 | 477,813 | +1.91(+1.56%) |
Dec 23, 2021 | 121.33 | 122.71 | 118.37 | 122.33 | 338,732 | +1.00(+0.82%) |
Dec 22, 2021 | 120.18 | 121.63 | 119.14 | 121.33 | 379,667 | +1.42(+1.18%) |
Dec 21, 2021 | 119.93 | 120.84 | 115.08 | 119.91 | 469,654 | +0.05(+0.04%) |
Dec 20, 2021 | 114.84 | 120.78 | 114.32 | 119.86 | 680,994 | +5.45(+4.76%) |
Dec 17, 2021 | 112.70 | 116.71 | 111.08 | 114.41 | 1,097,701 | +0.68(+0.60%) |
Dec 16, 2021 | 114.44 | 117.37 | 113.47 | 113.73 | 315,409 | -0.66(-0.58%) |
Dec 15, 2021 | 109.91 | 114.91 | 109.11 | 114.39 | 360,654 | +4.09(+3.71%) |
Dec 14, 2021 | 107.93 | 112.14 | 107.01 | 110.30 | 380,295 | +1.86(+1.72%) |
Dec 13, 2021 | 111.46 | 111.94 | 108.38 | 108.44 | 353,774 | -2.79(-2.51%) |
Dec 10, 2021 | 110.81 | 112.12 | 109.10 | 111.23 | 501,568 | +0.47(+0.42%) |
Dec 09, 2021 | 112.62 | 113.70 | 110.37 | 110.76 | 215,173 | -2.55(-2.25%) |
Dec 08, 2021 | 112.45 | 114.08 | 110.78 | 113.31 | 293,147 | +1.01(+0.90%) |
Dec 07, 2021 | 112.53 | 113.74 | 111.28 | 112.30 | 232,015 | +1.07(+0.96%) |
Dec 06, 2021 | 111.46 | 112.35 | 108.79 | 111.23 | 345,450 | +0.86(+0.78%) |
Dec 03, 2021 | 113.33 | 113.57 | 108.03 | 110.37 | 377,430 | -2.12(-1.88%) |
Dec 02, 2021 | 112.30 | 114.50 | 110.75 | 112.49 | 348,924 | +1.03(+0.92%) |
Dec 01, 2021 | 115.61 | 116.68 | 111.39 | 111.46 | 315,228 | -2.55(-2.24%) |
Nov 30, 2021 | 116.11 | 117.26 | 113.73 | 114.01 | 430,959 | -1.55(-1.34%) |
Nov 29, 2021 | 116.08 | 117.50 | 114.64 | 115.56 | 331,447 | -0.93(-0.80%) |
Nov 26, 2021 | 112.80 | 118.67 | 111.89 | 116.49 | 402,163 | +1.86(+1.62%) |
Nov 24, 2021 | 115.46 | 115.46 | 111.46 | 114.63 | 393,508 | -2.03(-1.74%) |
Nov 23, 2021 | 120.00 | 120.71 | 115.37 | 116.66 | 421,240 | -3.69(-3.07%) |
Nov 22, 2021 | 120.53 | 123.37 | 120.04 | 120.35 | 501,791 | +1.76(+1.48%) |
Nov 19, 2021 | 116.75 | 119.15 | 114.70 | 118.59 | 493,152 | +2.40(+2.07%) |
Nov 18, 2021 | 114.61 | 116.23 | 112.00 | 116.19 | 451,425 | +1.16(+1.01%) |
Nov 17, 2021 | 111.94 | 115.75 | 110.81 | 115.03 | 744,967 | +3.63(+3.26%) |
Nov 16, 2021 | 111.53 | 113.91 | 110.01 | 111.40 | 414,426 | +0.03(+0.03%) |
Nov 15, 2021 | 110.00 | 111.79 | 106.94 | 111.37 | 477,848 | +1.21(+1.10%) |
Nov 12, 2021 | 108.53 | 111.14 | 108.53 | 110.16 | 348,580 | +1.67(+1.54%) |
Nov 11, 2021 | 105.33 | 108.88 | 105.03 | 108.49 | 413,771 | +3.49(+3.32%) |
Nov 10, 2021 | 104.00 | 105.00 | 437,017 | +0.09(+0.09%) | ||
Nov 09, 2021 | 103.18 | 106.22 | 101.76 | 104.91 | 635,081 | +2.02(+1.96%) |
Nov 08, 2021 | 99.55 | 105.55 | 98.64 | 102.89 | 853,746 | +5.15(+5.27%) |
Nov 05, 2021 | 123.67 | 124.62 | 94.17 | 97.74 | 2,459,686 | -14.68(-13.06%) |
Nov 04, 2021 | 110.05 | 115.44 | 109.89 | 112.42 | 1,288,094 | +5.97(+5.61%) |
Nov 03, 2021 | 102.94 | 107.22 | 102.52 | 106.45 | 401,257 | +3.96(+3.86%) |
Nov 02, 2021 | 102.71 | 104.11 | 101.22 | 102.49 | 297,286 | -0.03(-0.03%) |