Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.33 | 101.82 | 101.55 | 1,469,107 | +3.41(+3.47%) | |
Jan 28, 2022 | 95.01 | 98.18 | 93.56 | 98.14 | 2,092,902 | +3.63(+3.84%) |
Jan 27, 2022 | 97.24 | 98.96 | 94.23 | 94.50 | 1,504,538 | -2.73(-2.81%) |
Jan 26, 2022 | 99.93 | 100.72 | 95.99 | 97.23 | 1,702,733 | -0.84(-0.85%) |
Jan 25, 2022 | 99.26 | 100.01 | 96.59 | 98.07 | 1,654,025 | -3.04(-3.01%) |
Jan 24, 2022 | 98.84 | 101.39 | 94.99 | 101.11 | 1,630,101 | +0.86(+0.85%) |
Jan 21, 2022 | 101.14 | 103.01 | 100.12 | 100.25 | 1,261,250 | -1.56(-1.53%) |
Jan 20, 2022 | 103.33 | 104.11 | 101.58 | 101.81 | 1,278,181 | -0.72(-0.70%) |
Jan 19, 2022 | 105.71 | 105.84 | 102.31 | 102.53 | 1,343,134 | -2.61(-2.48%) |
Jan 18, 2022 | 105.18 | 106.48 | 104.45 | 105.14 | 914,030 | -1.69(-1.59%) |
Jan 14, 2022 | 106.83 | 0 | -2.24(-2.05%) | |||
Jan 13, 2022 | 110.12 | 111.26 | 108.83 | 109.07 | 867,450 | -1.21(-1.10%) |
Jan 12, 2022 | 110.26 | 111.68 | 109.36 | 110.28 | 721,601 | +0.46(+0.42%) |
Jan 11, 2022 | 107.44 | 110.12 | 106.63 | 109.82 | 1,043,388 | +2.11(+1.96%) |
Jan 10, 2022 | 108.43 | 108.71 | 105.94 | 107.71 | 1,356,357 | -1.95(-1.78%) |
Jan 07, 2022 | 113.88 | 115.08 | 108.28 | 109.66 | 1,264,690 | -4.45(-3.90%) |
Jan 06, 2022 | 111.86 | 114.37 | 111.26 | 114.11 | 877,970 | +1.44(+1.28%) |
Jan 05, 2022 | 116.36 | 116.68 | 112.61 | 112.67 | 1,194,030 | -3.74(-3.21%) |
Jan 04, 2022 | 114.92 | 117.17 | 114.58 | 116.42 | 1,224,877 | +1.34(+1.16%) |
Jan 03, 2022 | 117.19 | 117.34 | 114.10 | 115.08 | 856,997 | -1.69(-1.45%) |
Dec 31, 2021 | 116.52 | 117.42 | 116.08 | 116.77 | 551,525 | -0.57(-0.49%) |
Dec 30, 2021 | 117.95 | 118.52 | 117.24 | 117.34 | 459,802 | -0.19(-0.16%) |
Dec 29, 2021 | 116.83 | 118.36 | 116.50 | 117.53 | 467,430 | +0.71(+0.61%) |
Dec 28, 2021 | 116.87 | 117.51 | 116.46 | 116.82 | 354,592 | +0.18(+0.15%) |
Dec 27, 2021 | 116.34 | 117.07 | 115.79 | 116.64 | 433,692 | +0.86(+0.74%) |
Dec 23, 2021 | 114.64 | 116.73 | 114.64 | 115.78 | 807,873 | +1.46(+1.27%) |
Dec 22, 2021 | 111.84 | 114.36 | 111.58 | 114.33 | 778,759 | +2.17(+1.93%) |
Dec 21, 2021 | 109.81 | 112.29 | 109.43 | 112.16 | 1,142,821 | +3.02(+2.77%) |
Dec 20, 2021 | 107.41 | 109.48 | 106.52 | 109.14 | 889,643 | +0.07(+0.06%) |
Dec 17, 2021 | 109.77 | 110.67 | 108.58 | 109.07 | 1,565,154 | -1.80(-1.63%) |
Dec 16, 2021 | 112.26 | 112.31 | 109.96 | 110.87 | 1,050,652 | -1.14(-1.02%) |
Dec 15, 2021 | 112.73 | 112.86 | 110.68 | 112.01 | 1,268,675 | -0.30(-0.27%) |
Dec 14, 2021 | 113.67 | 114.48 | 111.39 | 112.32 | 682,804 | -2.30(-2.01%) |
Dec 13, 2021 | 114.63 | 115.63 | 113.86 | 114.62 | 1,145,724 | -0.02(-0.02%) |
Dec 10, 2021 | 115.01 | 115.33 | 113.81 | 114.64 | 679,330 | +0.51(+0.45%) |
Dec 09, 2021 | 114.61 | 115.78 | 113.99 | 114.13 | 557,067 | -1.00(-0.86%) |
Dec 08, 2021 | 113.07 | 115.36 | 112.60 | 115.12 | 667,242 | +1.34(+1.18%) |
Dec 07, 2021 | 113.80 | 114.36 | 113.06 | 113.78 | 675,120 | +1.50(+1.33%) |
Dec 06, 2021 | 111.89 | 113.03 | 111.36 | 112.29 | 848,419 | +1.36(+1.23%) |
Dec 03, 2021 | 112.70 | 112.78 | 109.73 | 110.93 | 729,379 | -0.98(-0.88%) |
Dec 02, 2021 | 107.61 | 112.53 | 107.61 | 111.91 | 1,051,704 | +4.17(+3.88%) |
Dec 01, 2021 | 111.03 | 112.32 | 107.71 | 107.74 | 1,327,305 | -1.75(-1.60%) |
Nov 30, 2021 | 111.70 | 111.86 | 109.24 | 109.49 | 1,213,691 | -2.89(-2.58%) |
Nov 29, 2021 | 110.97 | 113.05 | 110.44 | 112.39 | 1,173,154 | +2.86(+2.61%) |
Nov 26, 2021 | 111.02 | 111.66 | 109.30 | 109.53 | 439,671 | -2.92(-2.60%) |
Nov 24, 2021 | 111.35 | 113.45 | 111.22 | 112.46 | 461,727 | +0.30(+0.26%) |
Nov 23, 2021 | 114.62 | 114.77 | 110.91 | 112.16 | 1,220,520 | -0.82(-0.73%) |
Nov 22, 2021 | 115.30 | 116.13 | 112.15 | 112.98 | 742,614 | -2.53(-2.19%) |
Nov 19, 2021 | 117.35 | 118.54 | 115.26 | 115.51 | 808,796 | -1.46(-1.25%) |
Nov 18, 2021 | 116.36 | 118.00 | 116.98 | 116.97 | 1,419,080 | +1.26(+1.09%) |
Nov 17, 2021 | 114.72 | 115.88 | 114.06 | 115.71 | 1,238,093 | +0.94(+0.82%) |
Nov 16, 2021 | 112.60 | 115.10 | 112.09 | 114.76 | 993,548 | +2.11(+1.87%) |
Nov 15, 2021 | 111.67 | 112.97 | 110.68 | 112.66 | 926,436 | +1.48(+1.33%) |
Nov 12, 2021 | 109.65 | 111.71 | 109.42 | 111.18 | 595,828 | +1.94(+1.77%) |
Nov 11, 2021 | 111.28 | 111.28 | 108.64 | 109.24 | 699,673 | -1.58(-1.43%) |
Nov 10, 2021 | 112.77 | 110.83 | 662,591 | -2.23(-1.98%) | ||
Nov 09, 2021 | 112.86 | 113.58 | 112.33 | 113.06 | 660,859 | +0.28(+0.24%) |
Nov 08, 2021 | 112.15 | 112.94 | 111.43 | 112.79 | 603,516 | +0.95(+0.85%) |
Nov 05, 2021 | 112.68 | 113.31 | 111.78 | 111.83 | 696,329 | -0.24(-0.21%) |
Nov 04, 2021 | 112.29 | 113.31 | 111.88 | 112.07 | 574,360 | +0.69(+0.62%) |
Nov 03, 2021 | 110.96 | 111.73 | 108.52 | 111.38 | 1,030,084 | +0.23(+0.20%) |
Nov 02, 2021 | 112.98 | 113.37 | 110.92 | 111.15 | 814,001 | -1.95(-1.72%) |