Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 89.85 | 92.58 | 92.52 | 2,657,230 | +2.59(+2.88%) | |
Jan 28, 2022 | 88.76 | 89.97 | 85.77 | 89.93 | 2,783,184 | +1.63(+1.84%) |
Jan 27, 2022 | 88.17 | 90.90 | 87.73 | 88.30 | 3,484,973 | -1.37(-1.52%) |
Jan 26, 2022 | 95.26 | 95.99 | 88.26 | 89.67 | 4,431,005 | -4.26(-4.53%) |
Jan 25, 2022 | 93.98 | 94.81 | 92.26 | 93.93 | 3,638,732 | -1.98(-2.06%) |
Jan 24, 2022 | 90.05 | 96.01 | 89.21 | 95.91 | 4,369,007 | +4.51(+4.93%) |
Jan 21, 2022 | 91.50 | 94.07 | 91.01 | 91.40 | 3,292,489 | -0.29(-0.31%) |
Jan 20, 2022 | 94.66 | 95.11 | 91.56 | 91.69 | 4,446,212 | -1.20(-1.29%) |
Jan 19, 2022 | 94.13 | 96.71 | 92.66 | 92.89 | 4,325,191 | -4.26(-4.38%) |
Jan 18, 2022 | 101.83 | 102.06 | 96.76 | 97.14 | 3,518,295 | -6.58(-6.34%) |
Jan 14, 2022 | 103.72 | 0 | -0.36(-0.35%) | |||
Jan 13, 2022 | 107.87 | 107.88 | 102.86 | 104.09 | 4,828,082 | +0.58(+0.56%) |
Jan 12, 2022 | 103.00 | 104.67 | 102.58 | 103.51 | 2,335,271 | +0.20(+0.19%) |
Jan 11, 2022 | 99.86 | 103.57 | 99.33 | 103.31 | 2,747,935 | +3.55(+3.56%) |
Jan 10, 2022 | 97.34 | 99.96 | 96.32 | 99.76 | 2,817,543 | +1.04(+1.05%) |
Jan 07, 2022 | 103.82 | 103.82 | 98.57 | 98.73 | 4,631,196 | -4.91(-4.74%) |
Jan 06, 2022 | 105.88 | 105.88 | 102.49 | 103.64 | 3,230,545 | -2.63(-2.47%) |
Jan 05, 2022 | 107.70 | 110.76 | 105.84 | 106.26 | 2,927,615 | -1.66(-1.54%) |
Jan 04, 2022 | 107.74 | 108.47 | 106.76 | 107.92 | 2,248,954 | +0.70(+0.65%) |
Jan 03, 2022 | 111.09 | 111.58 | 106.59 | 107.22 | 2,548,514 | -4.17(-3.75%) |
Dec 31, 2021 | 110.45 | 111.94 | 109.93 | 111.39 | 981,789 | +0.87(+0.79%) |
Dec 30, 2021 | 111.30 | 111.78 | 110.24 | 110.52 | 1,061,215 | -0.81(-0.73%) |
Dec 29, 2021 | 109.79 | 111.93 | 109.79 | 111.34 | 1,318,250 | +1.53(+1.40%) |
Dec 28, 2021 | 108.84 | 110.39 | 108.72 | 109.80 | 1,277,204 | +0.99(+0.91%) |
Dec 27, 2021 | 108.23 | 108.84 | 107.22 | 108.81 | 1,333,327 | +1.36(+1.27%) |
Dec 23, 2021 | 108.08 | 108.34 | 106.70 | 107.45 | 1,508,890 | -0.29(-0.27%) |
Dec 22, 2021 | 104.45 | 107.84 | 104.41 | 107.74 | 2,185,884 | +3.48(+3.34%) |
Dec 21, 2021 | 102.57 | 104.66 | 102.47 | 104.26 | 2,541,588 | +2.79(+2.75%) |
Dec 20, 2021 | 100.16 | 101.96 | 99.18 | 101.47 | 3,273,860 | -0.03(-0.03%) |
Dec 17, 2021 | 103.80 | 104.06 | 100.44 | 101.50 | 5,461,896 | -2.51(-2.42%) |
Dec 16, 2021 | 104.39 | 106.38 | 102.44 | 104.01 | 5,917,139 | -4.44(-4.09%) |
Dec 15, 2021 | 106.93 | 108.63 | 105.44 | 108.45 | 4,164,480 | +1.86(+1.75%) |
Dec 14, 2021 | 107.40 | 108.11 | 105.28 | 106.59 | 4,443,949 | -1.92(-1.77%) |
Dec 13, 2021 | 112.52 | 112.72 | 108.31 | 108.51 | 4,748,216 | -3.61(-3.22%) |
Dec 10, 2021 | 111.49 | 112.44 | 110.02 | 112.11 | 3,901,219 | +1.31(+1.19%) |
Dec 09, 2021 | 110.48 | 112.43 | 109.65 | 110.80 | 2,162,655 | +0.19(+0.17%) |
Dec 08, 2021 | 110.77 | 111.58 | 109.57 | 110.61 | 1,709,299 | +0.50(+0.45%) |
Dec 07, 2021 | 111.04 | 111.12 | 109.27 | 110.11 | 2,082,961 | +0.03(+0.03%) |
Dec 06, 2021 | 108.76 | 110.71 | 107.87 | 110.08 | 2,449,005 | +2.37(+2.20%) |
Dec 03, 2021 | 109.25 | 109.97 | 106.44 | 107.71 | 2,363,657 | -0.76(-0.70%) |
Dec 02, 2021 | 104.96 | 109.34 | 104.23 | 108.47 | 2,550,855 | +4.35(+4.18%) |
Dec 01, 2021 | 104.75 | 106.60 | 102.72 | 104.11 | 2,838,288 | +3.38(+3.35%) |
Nov 30, 2021 | 102.54 | 104.71 | 99.94 | 100.74 | 2,917,847 | -2.11(-2.05%) |
Nov 29, 2021 | 103.45 | 104.45 | 101.70 | 102.85 | 1,615,115 | +0.20(+0.20%) |
Nov 26, 2021 | 103.55 | 104.64 | 102.02 | 102.65 | 1,208,247 | -2.60(-2.47%) |
Nov 24, 2021 | 105.66 | 106.16 | 104.91 | 105.25 | 1,757,637 | -0.91(-0.86%) |
Nov 23, 2021 | 105.54 | 106.44 | 104.17 | 106.16 | 1,737,768 | +0.47(+0.44%) |
Nov 22, 2021 | 107.46 | 108.08 | 105.62 | 105.69 | 1,840,692 | -1.17(-1.09%) |
Nov 19, 2021 | 106.44 | 109.70 | 106.30 | 106.86 | 1,996,530 | +0.29(+0.27%) |
Nov 18, 2021 | 106.94 | 106.76 | 105.12 | 106.57 | 1,585,866 | +0.72(+0.68%) |
Nov 17, 2021 | 103.94 | 106.33 | 103.42 | 105.85 | 1,518,794 | +2.21(+2.13%) |
Nov 16, 2021 | 102.77 | 104.79 | 101.88 | 103.64 | 1,449,755 | +1.13(+1.10%) |
Nov 15, 2021 | 103.78 | 103.78 | 102.44 | 102.51 | 2,039,948 | -1.28(-1.23%) |
Nov 12, 2021 | 102.56 | 104.10 | 101.98 | 103.79 | 1,234,813 | +1.74(+1.70%) |
Nov 11, 2021 | 101.01 | 102.63 | 100.98 | 102.05 | 1,328,270 | +1.29(+1.28%) |
Nov 10, 2021 | 102.39 | 100.35 | 100.76 | 1,976,315 | -2.48(-2.41%) | |
Nov 09, 2021 | 101.17 | 103.74 | 100.80 | 103.24 | 1,717,085 | +3.10(+3.09%) |
Nov 08, 2021 | 100.22 | 101.00 | 99.35 | 100.14 | 1,065,608 | +0.13(+0.13%) |
Nov 05, 2021 | 98.26 | 100.49 | 97.85 | 100.01 | 1,677,411 | +2.77(+2.85%) |
Nov 04, 2021 | 98.16 | 99.96 | 96.98 | 97.24 | 2,017,294 | -0.49(-0.50%) |
Nov 03, 2021 | 95.96 | 99.13 | 95.85 | 97.73 | 1,903,297 | +1.84(+1.92%) |
Nov 02, 2021 | 97.13 | 97.29 | 95.16 | 95.89 | 1,949,724 | -1.09(-1.13%) |