Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 111.76 | 110.15 | 2,770,757 | -2.23(-1.99%) | ||
Jan 28, 2022 | 112.86 | 113.97 | 109.19 | 112.39 | 2,701,444 | +0.07(+0.06%) |
Jan 27, 2022 | 114.82 | 117.05 | 110.02 | 112.32 | 3,062,561 | +1.08(+0.97%) |
Jan 26, 2022 | 113.26 | 114.89 | 109.27 | 111.24 | 3,629,772 | +0.37(+0.33%) |
Jan 25, 2022 | 103.53 | 111.87 | 100.58 | 110.87 | 3,857,143 | +6.60(+6.33%) |
Jan 24, 2022 | 98.65 | 104.90 | 95.35 | 104.27 | 4,051,037 | +1.25(+1.21%) |
Jan 21, 2022 | 104.09 | 105.44 | 100.78 | 103.02 | 3,678,923 | -3.42(-3.21%) |
Jan 20, 2022 | 107.44 | 112.78 | 106.26 | 106.44 | 3,057,344 | -3.32(-3.02%) |
Jan 19, 2022 | 110.89 | 111.58 | 107.84 | 109.76 | 2,402,982 | -0.20(-0.18%) |
Jan 18, 2022 | 113.85 | 115.03 | 108.09 | 109.96 | 5,101,896 | -2.86(-2.53%) |
Jan 14, 2022 | 112.82 | 0 | +4.48(+4.13%) | |||
Jan 13, 2022 | 108.43 | 111.12 | 107.86 | 108.34 | 3,015,225 | -0.43(-0.39%) |
Jan 12, 2022 | 109.67 | 109.74 | 106.77 | 108.77 | 3,992,385 | +0.18(+0.17%) |
Jan 11, 2022 | 106.71 | 109.07 | 103.81 | 108.58 | 3,919,532 | +2.63(+2.48%) |
Jan 10, 2022 | 106.17 | 106.36 | 102.75 | 105.95 | 2,699,144 | -0.15(-0.14%) |
Jan 07, 2022 | 108.27 | 108.87 | 104.96 | 106.10 | 2,796,211 | -1.86(-1.72%) |
Jan 06, 2022 | 107.35 | 108.63 | 105.76 | 107.96 | 3,826,726 | +4.84(+4.69%) |
Jan 05, 2022 | 105.98 | 107.82 | 102.43 | 103.12 | 3,865,600 | -0.95(-0.91%) |
Jan 04, 2022 | 98.93 | 104.51 | 98.44 | 104.08 | 5,158,907 | +6.43(+6.58%) |
Jan 03, 2022 | 93.93 | 98.16 | 93.90 | 97.65 | 2,292,925 | +3.48(+3.70%) |
Dec 31, 2021 | 92.65 | 94.58 | 92.09 | 94.17 | 1,481,968 | +0.47(+0.50%) |
Dec 30, 2021 | 94.92 | 95.96 | 93.57 | 93.69 | 1,406,531 | -1.22(-1.29%) |
Dec 29, 2021 | 95.99 | 97.11 | 94.75 | 94.92 | 1,437,724 | -1.27(-1.32%) |
Dec 28, 2021 | 97.46 | 98.08 | 95.24 | 96.18 | 1,613,035 | -0.86(-0.88%) |
Dec 27, 2021 | 92.49 | 97.11 | 90.91 | 97.04 | 2,362,405 | +4.54(+4.91%) |
Dec 23, 2021 | 92.55 | 93.77 | 91.88 | 92.50 | 1,878,385 | +0.22(+0.24%) |
Dec 22, 2021 | 90.65 | 93.44 | 89.91 | 92.28 | 2,023,418 | +0.69(+0.75%) |
Dec 21, 2021 | 88.54 | 91.95 | 88.08 | 91.59 | 2,453,790 | +5.05(+5.83%) |
Dec 20, 2021 | 85.23 | 86.44 | 82.96 | 86.54 | 3,160,411 | -2.89(-3.23%) |
Dec 17, 2021 | 90.52 | 91.50 | 87.88 | 89.43 | 5,743,116 | -2.51(-2.73%) |
Dec 16, 2021 | 92.18 | 94.53 | 91.49 | 91.94 | 3,025,022 | +1.35(+1.49%) |
Dec 15, 2021 | 91.29 | 91.29 | 86.47 | 90.59 | 4,227,064 | -0.28(-0.31%) |
Dec 14, 2021 | 91.36 | 93.91 | 90.41 | 90.87 | 3,165,232 | -2.22(-2.38%) |
Dec 13, 2021 | 95.95 | 96.84 | 92.16 | 93.08 | 2,303,050 | -3.78(-3.91%) |
Dec 10, 2021 | 97.44 | 98.00 | 94.08 | 96.87 | 2,222,800 | +0.53(+0.56%) |
Dec 09, 2021 | 98.13 | 99.04 | 95.89 | 96.33 | 2,211,688 | -2.88(-2.90%) |
Dec 08, 2021 | 101.37 | 101.83 | 98.74 | 99.21 | 2,639,382 | -1.71(-1.70%) |
Dec 07, 2021 | 96.19 | 102.04 | 96.00 | 100.92 | 3,383,106 | +6.17(+6.51%) |
Dec 06, 2021 | 94.42 | 95.81 | 92.16 | 94.76 | 2,207,102 | +2.44(+2.65%) |
Dec 03, 2021 | 94.45 | 95.34 | 90.51 | 92.31 | 2,859,984 | -0.61(-0.66%) |
Dec 02, 2021 | 88.65 | 94.02 | 86.89 | 92.93 | 3,308,323 | +2.99(+3.33%) |
Dec 01, 2021 | 95.63 | 95.95 | 89.85 | 89.93 | 4,673,393 | -3.26(-3.49%) |
Nov 30, 2021 | 92.66 | 96.66 | 92.47 | 93.19 | 18,278,452 | -2.79(-2.91%) |
Nov 29, 2021 | 97.54 | 101.07 | 94.62 | 95.98 | 4,853,760 | +2.14(+2.28%) |
Nov 26, 2021 | 91.94 | 94.59 | 89.45 | 93.84 | 3,582,945 | -5.87(-5.88%) |
Nov 24, 2021 | 94.86 | 100.35 | 94.73 | 99.71 | 2,478,152 | +3.50(+3.64%) |
Nov 23, 2021 | 94.82 | 97.17 | 94.45 | 96.21 | 3,235,254 | +3.39(+3.66%) |
Nov 22, 2021 | 89.32 | 94.35 | 89.27 | 92.82 | 3,195,664 | +3.61(+4.05%) |
Nov 19, 2021 | 91.30 | 92.36 | 87.99 | 89.21 | 5,482,968 | -5.06(-5.36%) |
Nov 18, 2021 | 93.86 | 96.33 | 94.04 | 94.26 | 2,180,124 | +0.63(+0.67%) |
Nov 17, 2021 | 94.59 | 97.13 | 93.08 | 93.63 | 2,675,392 | -2.57(-2.67%) |
Nov 16, 2021 | 97.79 | 98.44 | 95.76 | 96.20 | 2,263,638 | -0.86(-0.89%) |
Nov 15, 2021 | 95.82 | 97.68 | 93.21 | 97.07 | 1,954,888 | +1.07(+1.11%) |
Nov 12, 2021 | 94.50 | 96.89 | 94.03 | 96.00 | 2,103,049 | +1.03(+1.08%) |
Nov 11, 2021 | 93.93 | 96.00 | 93.91 | 94.97 | 1,888,658 | +1.41(+1.50%) |
Nov 10, 2021 | 98.13 | 93.56 | 3,041,563 | -5.09(-5.16%) | ||
Nov 09, 2021 | 100.41 | 101.41 | 96.65 | 98.65 | 2,685,661 | -1.94(-1.93%) |
Nov 08, 2021 | 100.21 | 102.33 | 99.84 | 100.59 | 2,485,445 | +1.67(+1.69%) |
Nov 05, 2021 | 99.46 | 100.32 | 97.85 | 98.92 | 2,151,168 | +0.86(+0.88%) |
Nov 04, 2021 | 99.51 | 101.18 | 96.43 | 98.06 | 3,055,416 | +0.86(+0.89%) |
Nov 03, 2021 | 98.57 | 100.18 | 96.07 | 97.20 | 3,074,561 | -2.30(-2.31%) |
Nov 02, 2021 | 95.41 | 100.94 | 94.28 | 99.50 | 4,871,857 | +2.47(+2.54%) |