Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.26 | 108.65 | 108.53 | 509,697 | +2.95(+2.79%) | |
Jan 28, 2022 | 102.74 | 105.64 | 102.48 | 105.58 | 403,355 | +2.93(+2.85%) |
Jan 27, 2022 | 103.56 | 103.99 | 102.53 | 102.65 | 328,660 | +0.10(+0.10%) |
Jan 26, 2022 | 103.02 | 104.59 | 102.20 | 102.55 | 589,716 | +0.62(+0.61%) |
Jan 25, 2022 | 104.20 | 104.47 | 101.85 | 101.93 | 539,415 | -3.52(-3.34%) |
Jan 24, 2022 | 104.09 | 105.49 | 101.51 | 105.45 | 423,514 | +0.34(+0.32%) |
Jan 21, 2022 | 105.44 | 106.65 | 105.07 | 105.11 | 320,308 | -0.63(-0.60%) |
Jan 20, 2022 | 106.47 | 107.64 | 105.68 | 105.74 | 291,850 | -0.39(-0.37%) |
Jan 19, 2022 | 108.67 | 109.26 | 106.04 | 106.13 | 412,437 | -2.38(-2.19%) |
Jan 18, 2022 | 106.91 | 109.04 | 106.60 | 108.51 | 613,504 | -1.15(-1.05%) |
Jan 17, 2022 | 107.99 | 110.53 | 107.84 | 109.66 | 284,480 | +2.04(+1.90%) |
Jan 14, 2022 | 106.09 | 107.66 | 106.00 | 107.62 | 378,740 | +1.26(+1.18%) |
Jan 13, 2022 | 105.09 | 107.14 | 105.09 | 106.36 | 434,301 | +1.37(+1.30%) |
Jan 12, 2022 | 105.04 | 105.56 | 103.81 | 104.99 | 316,489 | +0.52(+0.50%) |
Jan 11, 2022 | 105.44 | 105.73 | 103.16 | 104.47 | 319,167 | -1.06(-1.00%) |
Jan 10, 2022 | 105.00 | 105.57 | 101.78 | 105.53 | 615,725 | -0.77(-0.72%) |
Jan 07, 2022 | 108.51 | 108.52 | 106.23 | 106.30 | 439,741 | -2.34(-2.15%) |
Jan 06, 2022 | 109.99 | 109.99 | 108.54 | 108.64 | 301,657 | -0.79(-0.72%) |
Jan 05, 2022 | 111.56 | 111.85 | 109.35 | 109.43 | 350,421 | -2.68(-2.39%) |
Jan 04, 2022 | 112.10 | 113.00 | 111.58 | 112.11 | 327,234 | +0.26(+0.23%) |
Dec 31, 2021 | 111.85 | 111.85 | 111.85 | 0 | -0.73(-0.65%) | |
Dec 30, 2021 | 113.43 | 113.61 | 112.46 | 112.58 | 145,151 | -0.61(-0.54%) |
Dec 29, 2021 | 112.49 | 114.11 | 112.49 | 113.19 | 238,113 | +1.17(+1.04%) |
Dec 24, 2021 | 112.02 | 112.02 | 112.02 | 0 | +0.25(+0.22%) | |
Dec 23, 2021 | 111.99 | 112.14 | 111.40 | 111.77 | 383,794 | +0.09(+0.08%) |
Dec 22, 2021 | 110.97 | 111.81 | 110.54 | 111.68 | 141,133 | +0.39(+0.35%) |
Dec 21, 2021 | 109.65 | 111.32 | 109.59 | 111.29 | 248,681 | +1.99(+1.82%) |
Dec 20, 2021 | 108.43 | 109.64 | 108.39 | 109.30 | 233,152 | -0.20(-0.18%) |
Dec 17, 2021 | 107.51 | 110.44 | 107.39 | 109.50 | 735,164 | +1.99(+1.85%) |
Dec 16, 2021 | 109.75 | 110.40 | 107.44 | 107.51 | 573,965 | -2.13(-1.94%) |
Dec 15, 2021 | 107.76 | 109.69 | 107.51 | 109.64 | 696,307 | +1.90(+1.76%) |
Dec 14, 2021 | 110.28 | 110.85 | 107.51 | 107.74 | 486,326 | -2.87(-2.59%) |
Dec 13, 2021 | 109.17 | 110.90 | 108.80 | 110.61 | 801,859 | +1.83(+1.68%) |
Dec 10, 2021 | 107.65 | 108.80 | 107.32 | 108.78 | 386,614 | +1.49(+1.39%) |
Dec 09, 2021 | 109.03 | 109.65 | 107.27 | 107.29 | 309,424 | -1.80(-1.65%) |
Dec 08, 2021 | 109.39 | 109.48 | 108.42 | 109.09 | 356,765 | -0.47(-0.43%) |
Dec 07, 2021 | 110.49 | 111.42 | 109.45 | 109.56 | 389,727 | -0.54(-0.49%) |
Dec 06, 2021 | 109.18 | 110.53 | 109.00 | 110.10 | 571,030 | +1.04(+0.95%) |
Dec 03, 2021 | 109.94 | 109.99 | 108.08 | 109.06 | 493,945 | -0.93(-0.85%) |
Dec 02, 2021 | 107.19 | 110.19 | 107.19 | 109.99 | 462,142 | +2.74(+2.55%) |
Dec 01, 2021 | 107.65 | 108.43 | 107.10 | 107.25 | 518,681 | +0.53(+0.50%) |
Nov 30, 2021 | 106.87 | 107.66 | 106.36 | 106.72 | 1,100,988 | -0.71(-0.66%) |
Nov 29, 2021 | 107.74 | 108.07 | 106.52 | 107.43 | 464,453 | +0.42(+0.39%) |
Nov 26, 2021 | 108.17 | 109.31 | 106.47 | 107.01 | 404,164 | -3.11(-2.82%) |
Nov 25, 2021 | 108.14 | 110.39 | 108.01 | 110.12 | 264,452 | +1.97(+1.82%) |
Nov 24, 2021 | 108.16 | 108.34 | 107.26 | 108.15 | 886,578 | -0.35(-0.32%) |
Nov 23, 2021 | 108.30 | 108.75 | 107.50 | 108.50 | 487,782 | +0.37(+0.34%) |
Nov 22, 2021 | 109.38 | 109.87 | 108.08 | 108.13 | 526,206 | -0.95(-0.87%) |
Nov 19, 2021 | 108.60 | 109.13 | 107.62 | 109.08 | 462,068 | +0.47(+0.43%) |
Nov 18, 2021 | 108.88 | 108.93 | 108.55 | 108.61 | 799,958 | +0.00(+0.00%) |
Nov 17, 2021 | 108.83 | 109.40 | 107.62 | 108.61 | 699,390 | -0.43(-0.39%) |
Nov 16, 2021 | 110.53 | 111.17 | 108.80 | 109.04 | 838,829 | -1.55(-1.40%) |
Nov 15, 2021 | 111.91 | 112.19 | 110.46 | 110.59 | 406,129 | -1.13(-1.01%) |
Nov 12, 2021 | 112.49 | 113.04 | 111.20 | 111.72 | 272,369 | -0.46(-0.41%) |
Nov 11, 2021 | 110.95 | 113.36 | 110.95 | 112.18 | 239,129 | +2.39(+2.18%) |
Nov 10, 2021 | 115.23 | 109.51 | 109.79 | 416,210 | -4.98(-4.34%) | |
Nov 09, 2021 | 113.39 | 114.99 | 113.06 | 114.77 | 321,266 | +1.51(+1.33%) |
Nov 08, 2021 | 113.49 | 114.88 | 112.97 | 113.26 | 366,007 | -0.33(-0.29%) |
Nov 05, 2021 | 112.70 | 113.90 | 112.47 | 113.59 | 307,320 | +1.30(+1.16%) |
Nov 04, 2021 | 112.02 | 112.80 | 111.71 | 112.29 | 237,034 | +0.38(+0.34%) |
Nov 03, 2021 | 111.86 | 112.79 | 111.02 | 111.91 | 157,422 | +0.12(+0.11%) |
Nov 02, 2021 | 110.41 | 112.66 | 110.22 | 111.79 | 314,945 | +1.45(+1.31%) |