Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.56 | 102.07 | 101.79 | 1,465,569 | +3.42(+3.47%) | |
Jan 28, 2022 | 95.24 | 98.41 | 93.78 | 98.38 | 2,087,862 | +3.64(+3.85%) |
Jan 27, 2022 | 97.48 | 99.20 | 94.46 | 94.73 | 1,500,915 | -2.73(-2.81%) |
Jan 26, 2022 | 100.17 | 100.96 | 96.22 | 97.47 | 1,698,632 | -0.84(-0.85%) |
Jan 25, 2022 | 99.50 | 100.25 | 96.83 | 98.31 | 1,650,042 | -3.05(-3.01%) |
Jan 24, 2022 | 99.08 | 101.63 | 95.22 | 101.36 | 1,626,175 | +0.86(+0.85%) |
Jan 21, 2022 | 101.39 | 103.26 | 100.36 | 100.50 | 1,258,212 | -1.56(-1.53%) |
Jan 20, 2022 | 103.58 | 104.36 | 101.83 | 102.06 | 1,275,103 | -0.72(-0.70%) |
Jan 19, 2022 | 105.97 | 106.09 | 102.56 | 102.78 | 1,339,900 | -2.62(-2.48%) |
Jan 18, 2022 | 105.43 | 106.74 | 104.70 | 105.39 | 911,829 | -1.70(-1.59%) |
Jan 14, 2022 | 107.09 | 0 | -2.24(-2.05%) | |||
Jan 13, 2022 | 110.39 | 111.53 | 109.09 | 109.33 | 865,361 | -1.21(-1.10%) |
Jan 12, 2022 | 110.53 | 111.95 | 109.62 | 110.55 | 719,864 | +0.46(+0.42%) |
Jan 11, 2022 | 107.70 | 110.39 | 106.89 | 110.08 | 1,040,875 | +2.11(+1.96%) |
Jan 10, 2022 | 108.69 | 108.98 | 106.20 | 107.97 | 1,353,091 | -1.95(-1.78%) |
Jan 07, 2022 | 114.16 | 115.35 | 108.54 | 109.92 | 1,261,645 | -4.46(-3.90%) |
Jan 06, 2022 | 112.12 | 114.64 | 111.53 | 114.39 | 875,856 | +1.44(+1.28%) |
Jan 05, 2022 | 116.65 | 116.96 | 112.89 | 112.94 | 1,191,155 | -3.75(-3.21%) |
Jan 04, 2022 | 115.19 | 117.46 | 114.86 | 116.70 | 1,221,928 | +1.34(+1.16%) |
Jan 03, 2022 | 117.47 | 117.62 | 114.38 | 115.35 | 854,933 | -1.70(-1.45%) |
Dec 31, 2021 | 116.80 | 117.70 | 116.36 | 117.05 | 550,197 | -0.57(-0.49%) |
Dec 30, 2021 | 118.24 | 118.81 | 117.53 | 117.62 | 458,695 | -0.19(-0.16%) |
Dec 29, 2021 | 117.11 | 118.64 | 116.78 | 117.81 | 466,304 | +0.71(+0.61%) |
Dec 28, 2021 | 117.15 | 117.79 | 116.75 | 117.10 | 353,738 | +0.18(+0.15%) |
Dec 27, 2021 | 116.62 | 117.36 | 116.07 | 116.92 | 432,647 | +0.86(+0.74%) |
Dec 23, 2021 | 114.92 | 117.01 | 114.92 | 116.06 | 805,927 | +1.46(+1.27%) |
Dec 22, 2021 | 112.11 | 114.63 | 111.85 | 114.60 | 776,884 | +2.17(+1.93%) |
Dec 21, 2021 | 110.07 | 112.56 | 109.70 | 112.43 | 1,140,069 | +3.03(+2.77%) |
Dec 20, 2021 | 107.67 | 109.75 | 106.78 | 109.40 | 887,500 | +0.07(+0.06%) |
Dec 17, 2021 | 110.03 | 110.94 | 108.84 | 109.33 | 1,561,385 | -1.81(-1.63%) |
Dec 16, 2021 | 112.53 | 112.58 | 110.22 | 111.14 | 1,048,121 | -1.14(-1.02%) |
Dec 15, 2021 | 113.00 | 113.13 | 110.95 | 112.28 | 1,265,620 | -0.31(-0.27%) |
Dec 14, 2021 | 113.94 | 114.76 | 111.66 | 112.59 | 681,160 | -2.31(-2.01%) |
Dec 13, 2021 | 114.91 | 115.91 | 114.14 | 114.90 | 1,142,965 | -0.02(-0.02%) |
Dec 10, 2021 | 115.28 | 115.61 | 114.09 | 114.92 | 677,694 | +0.51(+0.45%) |
Dec 09, 2021 | 114.89 | 116.06 | 114.27 | 114.41 | 555,725 | -1.00(-0.86%) |
Dec 08, 2021 | 113.34 | 115.64 | 112.88 | 115.40 | 665,635 | +1.34(+1.18%) |
Dec 07, 2021 | 114.07 | 114.63 | 113.33 | 114.06 | 673,494 | +1.50(+1.33%) |
Dec 06, 2021 | 112.17 | 113.30 | 111.63 | 112.56 | 846,376 | +1.36(+1.23%) |
Dec 03, 2021 | 112.97 | 113.05 | 109.99 | 111.20 | 727,623 | -0.99(-0.88%) |
Dec 02, 2021 | 107.87 | 112.80 | 107.87 | 112.19 | 1,049,171 | +4.19(+3.88%) |
Dec 01, 2021 | 111.30 | 112.59 | 107.97 | 108.00 | 1,324,109 | -1.76(-1.60%) |
Nov 30, 2021 | 111.97 | 112.12 | 109.50 | 109.76 | 1,210,769 | -2.90(-2.58%) |
Nov 29, 2021 | 111.24 | 113.32 | 110.70 | 112.66 | 1,170,329 | +2.86(+2.61%) |
Nov 26, 2021 | 111.29 | 111.93 | 109.56 | 109.80 | 438,612 | -2.93(-2.60%) |
Nov 24, 2021 | 111.62 | 113.72 | 111.48 | 112.73 | 460,615 | +0.30(+0.26%) |
Nov 23, 2021 | 114.90 | 115.05 | 111.18 | 112.43 | 1,217,580 | -0.83(-0.73%) |
Nov 22, 2021 | 115.57 | 116.41 | 112.42 | 113.26 | 740,826 | -2.53(-2.19%) |
Nov 19, 2021 | 117.64 | 118.83 | 115.53 | 115.79 | 806,848 | -1.46(-1.25%) |
Nov 18, 2021 | 116.64 | 118.29 | 117.26 | 117.25 | 1,415,663 | +1.26(+1.09%) |
Nov 17, 2021 | 114.99 | 116.16 | 114.33 | 115.99 | 1,235,111 | +0.95(+0.82%) |
Nov 16, 2021 | 112.87 | 115.38 | 112.36 | 115.04 | 991,155 | +2.11(+1.87%) |
Nov 15, 2021 | 111.94 | 113.25 | 110.95 | 112.93 | 924,205 | +1.48(+1.33%) |
Nov 12, 2021 | 109.91 | 111.98 | 109.69 | 111.45 | 594,393 | +1.94(+1.77%) |
Nov 11, 2021 | 111.55 | 111.55 | 108.91 | 109.51 | 697,988 | -1.59(-1.43%) |
Nov 10, 2021 | 113.04 | 111.10 | 660,995 | -2.24(-1.97%) | ||
Nov 09, 2021 | 113.13 | 113.86 | 112.61 | 113.33 | 659,268 | +0.28(+0.24%) |
Nov 08, 2021 | 112.42 | 113.22 | 111.70 | 113.06 | 602,062 | +0.96(+0.85%) |
Nov 05, 2021 | 112.95 | 113.59 | 112.05 | 112.10 | 694,652 | -0.24(-0.21%) |
Nov 04, 2021 | 112.56 | 113.58 | 112.15 | 112.34 | 572,977 | +0.69(+0.62%) |
Nov 03, 2021 | 111.22 | 112.00 | 108.78 | 111.65 | 1,027,603 | +0.23(+0.20%) |
Nov 02, 2021 | 113.26 | 113.64 | 111.19 | 111.42 | 812,040 | -1.95(-1.72%) |