Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 106.68 | 107.60 | 105.74 | 107.47 | 2,617,717 | -0.06(-0.05%) |
Jan 28, 2022 | 106.77 | 107.54 | 105.69 | 107.53 | 3,054,006 | +1.07(+1.00%) |
Jan 27, 2022 | 106.98 | 108.84 | 105.79 | 106.47 | 3,141,947 | +0.01(+0.01%) |
Jan 26, 2022 | 110.63 | 110.63 | 104.13 | 106.45 | 4,617,124 | -1.65(-1.53%) |
Jan 25, 2022 | 108.45 | 109.00 | 106.53 | 108.11 | 3,408,449 | -0.57(-0.53%) |
Jan 24, 2022 | 107.20 | 109.92 | 105.69 | 108.68 | 6,015,186 | +1.84(+1.72%) |
Jan 21, 2022 | 106.70 | 107.57 | 106.40 | 106.84 | 4,131,884 | +0.84(+0.79%) |
Jan 20, 2022 | 106.67 | 107.71 | 105.73 | 106.00 | 2,534,632 | -0.45(-0.43%) |
Jan 19, 2022 | 108.37 | 108.65 | 106.34 | 106.45 | 2,606,835 | -2.22(-2.04%) |
Jan 18, 2022 | 108.34 | 108.78 | 106.84 | 108.67 | 3,264,045 | +0.12(+0.11%) |
Jan 14, 2022 | 108.55 | 0 | +0.48(+0.45%) | |||
Jan 13, 2022 | 108.81 | 109.62 | 107.77 | 108.07 | 2,691,931 | -0.58(-0.54%) |
Jan 12, 2022 | 107.15 | 109.25 | 107.15 | 108.65 | 3,525,407 | +0.92(+0.85%) |
Jan 11, 2022 | 109.17 | 109.70 | 106.31 | 107.73 | 4,183,210 | -1.07(-0.98%) |
Jan 10, 2022 | 108.48 | 109.47 | 107.44 | 108.80 | 5,070,355 | +0.81(+0.75%) |
Jan 07, 2022 | 104.42 | 108.10 | 103.99 | 107.99 | 4,914,663 | +3.89(+3.73%) |
Jan 06, 2022 | 103.32 | 104.25 | 102.89 | 104.10 | 3,710,200 | +2.43(+2.39%) |
Jan 05, 2022 | 101.18 | 102.81 | 101.01 | 101.67 | 2,765,252 | +0.72(+0.71%) |
Jan 04, 2022 | 101.03 | 101.40 | 100.28 | 100.95 | 2,806,344 | +0.16(+0.16%) |
Jan 03, 2022 | 101.28 | 101.61 | 100.12 | 100.79 | 2,113,763 | -0.64(-0.63%) |
Dec 31, 2021 | 102.00 | 102.46 | 101.41 | 101.43 | 1,363,769 | -0.39(-0.39%) |
Dec 30, 2021 | 102.99 | 103.41 | 101.74 | 101.83 | 1,179,173 | -0.91(-0.88%) |
Dec 29, 2021 | 102.19 | 103.35 | 102.19 | 102.73 | 1,806,957 | +0.61(+0.60%) |
Dec 28, 2021 | 102.07 | 102.83 | 102.03 | 102.12 | 1,855,679 | +0.03(+0.03%) |
Dec 27, 2021 | 100.25 | 102.11 | 100.17 | 102.09 | 1,321,816 | +2.05(+2.04%) |
Dec 23, 2021 | 100.30 | 101.00 | 99.87 | 100.05 | 2,158,906 | +0.09(+0.09%) |
Dec 22, 2021 | 100.15 | 100.15 | 98.90 | 99.96 | 1,649,243 | -0.06(-0.06%) |
Dec 21, 2021 | 100.82 | 101.88 | 99.47 | 100.02 | 3,470,660 | -0.30(-0.30%) |
Dec 20, 2021 | 99.01 | 100.46 | 98.10 | 100.31 | 2,591,728 | +0.54(+0.54%) |
Dec 17, 2021 | 100.49 | 101.08 | 98.55 | 99.77 | 5,978,828 | -0.54(-0.54%) |
Dec 16, 2021 | 98.52 | 101.05 | 98.50 | 100.31 | 4,175,073 | +1.18(+1.19%) |
Dec 15, 2021 | 95.43 | 100.46 | 95.17 | 99.14 | 5,797,216 | +4.55(+4.81%) |
Dec 14, 2021 | 94.32 | 95.43 | 94.16 | 94.59 | 3,018,685 | +0.44(+0.47%) |
Dec 13, 2021 | 92.22 | 94.73 | 92.14 | 94.15 | 3,111,706 | +1.59(+1.71%) |
Dec 10, 2021 | 93.25 | 93.39 | 92.25 | 92.56 | 2,450,196 | -0.19(-0.20%) |
Dec 09, 2021 | 91.88 | 93.06 | 91.64 | 92.75 | 2,654,508 | +0.13(+0.14%) |
Dec 08, 2021 | 94.39 | 94.73 | 92.39 | 92.62 | 2,461,854 | -1.65(-1.75%) |
Dec 07, 2021 | 94.60 | 94.86 | 93.77 | 94.27 | 2,954,437 | +0.02(+0.02%) |
Dec 06, 2021 | 93.90 | 94.58 | 93.44 | 94.25 | 2,863,574 | +1.53(+1.65%) |
Dec 03, 2021 | 93.61 | 93.78 | 91.70 | 92.72 | 2,676,051 | -0.76(-0.81%) |
Dec 02, 2021 | 91.14 | 94.34 | 90.91 | 93.48 | 2,862,125 | +2.79(+3.08%) |
Dec 01, 2021 | 91.49 | 92.86 | 90.66 | 90.68 | 3,041,397 | +0.19(+0.20%) |
Nov 30, 2021 | 91.68 | 92.17 | 90.01 | 90.50 | 6,577,854 | -1.98(-2.14%) |
Nov 29, 2021 | 92.71 | 93.11 | 90.95 | 92.48 | 2,191,567 | +0.37(+0.40%) |
Nov 26, 2021 | 91.87 | 93.39 | 91.59 | 92.11 | 1,866,440 | -1.02(-1.10%) |
Nov 24, 2021 | 91.95 | 93.39 | 91.51 | 93.13 | 2,515,687 | +1.09(+1.18%) |
Nov 23, 2021 | 90.45 | 92.26 | 89.67 | 92.04 | 3,345,438 | +2.41(+2.68%) |
Nov 22, 2021 | 88.23 | 90.40 | 88.10 | 89.63 | 2,731,682 | +1.70(+1.94%) |
Nov 19, 2021 | 87.98 | 88.83 | 87.31 | 87.93 | 2,651,052 | -0.41(-0.46%) |
Nov 18, 2021 | 88.13 | 88.88 | 88.28 | 88.34 | 2,735,351 | -0.01(-0.01%) |
Nov 17, 2021 | 91.16 | 91.67 | 88.32 | 88.35 | 4,712,471 | -3.07(-3.36%) |
Nov 16, 2021 | 91.63 | 92.58 | 91.37 | 91.41 | 2,289,507 | -0.10(-0.11%) |
Nov 15, 2021 | 93.92 | 93.96 | 91.25 | 91.51 | 2,361,245 | -2.13(-2.28%) |
Nov 12, 2021 | 93.50 | 93.91 | 92.80 | 93.64 | 1,826,860 | +0.30(+0.32%) |
Nov 11, 2021 | 92.61 | 93.59 | 92.40 | 93.34 | 1,609,133 | +0.15(+0.16%) |
Nov 10, 2021 | 92.99 | 93.20 | 1,739,672 | +0.25(+0.27%) | ||
Nov 09, 2021 | 93.49 | 93.83 | 92.24 | 92.94 | 2,883,599 | -0.93(-1.00%) |
Nov 08, 2021 | 93.42 | 94.07 | 93.03 | 93.88 | 2,130,384 | +0.56(+0.59%) |
Nov 05, 2021 | 92.37 | 94.14 | 92.11 | 93.32 | 2,228,744 | +1.24(+1.34%) |
Nov 04, 2021 | 92.23 | 93.45 | 91.66 | 92.09 | 3,099,774 | -0.56(-0.61%) |
Nov 03, 2021 | 92.00 | 92.99 | 91.35 | 92.65 | 2,197,362 | +0.52(+0.56%) |
Nov 02, 2021 | 92.43 | 92.45 | 91.74 | 92.14 | 2,109,317 | -0.08(-0.08%) |