Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 100.47 | 105.46 | 105.46 | 189,576 | +3.92(+3.86%) | |
Jan 28, 2022 | 96.54 | 101.69 | 93.70 | 101.54 | 324,375 | +5.16(+5.35%) |
Jan 27, 2022 | 99.07 | 100.69 | 95.30 | 96.38 | 179,887 | -1.97(-2.00%) |
Jan 26, 2022 | 105.44 | 107.06 | 97.49 | 98.35 | 172,114 | -5.23(-5.05%) |
Jan 25, 2022 | 104.83 | 105.23 | 101.99 | 103.58 | 141,014 | -3.33(-3.12%) |
Jan 24, 2022 | 101.17 | 107.20 | 99.95 | 106.91 | 213,431 | +4.06(+3.94%) |
Jan 21, 2022 | 104.59 | 107.44 | 102.86 | 102.86 | 153,326 | -1.75(-1.67%) |
Jan 20, 2022 | 108.89 | 109.63 | 104.29 | 104.61 | 193,284 | -3.21(-2.98%) |
Jan 19, 2022 | 106.80 | 109.45 | 105.44 | 107.81 | 218,171 | -0.58(-0.54%) |
Jan 18, 2022 | 111.40 | 111.89 | 108.22 | 108.40 | 145,216 | -4.70(-4.16%) |
Jan 14, 2022 | 113.10 | 0 | -3.64(-3.12%) | |||
Jan 13, 2022 | 117.68 | 120.19 | 116.03 | 116.73 | 133,432 | +0.29(+0.25%) |
Jan 12, 2022 | 117.81 | 120.23 | 116.07 | 116.45 | 88,013 | -0.68(-0.58%) |
Jan 11, 2022 | 115.28 | 117.40 | 114.22 | 117.12 | 184,570 | +1.85(+1.60%) |
Jan 10, 2022 | 113.13 | 115.40 | 111.34 | 115.28 | 274,948 | +0.28(+0.24%) |
Jan 07, 2022 | 120.79 | 122.18 | 114.87 | 115.00 | 227,407 | -5.95(-4.92%) |
Jan 06, 2022 | 121.69 | 123.16 | 119.99 | 120.95 | 167,142 | -2.29(-1.86%) |
Jan 05, 2022 | 129.08 | 129.62 | 123.15 | 123.25 | 203,715 | -5.51(-4.28%) |
Jan 04, 2022 | 128.26 | 129.59 | 127.29 | 128.76 | 286,098 | +0.65(+0.51%) |
Jan 03, 2022 | 133.47 | 133.96 | 127.02 | 128.11 | 254,149 | -4.89(-3.68%) |
Dec 31, 2021 | 131.72 | 133.61 | 131.22 | 133.00 | 65,094 | +0.88(+0.67%) |
Dec 30, 2021 | 133.89 | 134.32 | 131.52 | 132.12 | 87,545 | -1.50(-1.13%) |
Dec 29, 2021 | 132.91 | 134.51 | 132.21 | 133.62 | 109,687 | +1.05(+0.79%) |
Dec 28, 2021 | 133.38 | 134.63 | 132.10 | 132.57 | 106,727 | -0.33(-0.25%) |
Dec 27, 2021 | 132.33 | 133.27 | 132.20 | 132.91 | 123,280 | +0.57(+0.43%) |
Dec 23, 2021 | 132.79 | 133.16 | 130.95 | 132.34 | 236,512 | +1.98(+1.52%) |
Dec 22, 2021 | 128.41 | 130.76 | 127.98 | 130.36 | 126,934 | +2.25(+1.75%) |
Dec 21, 2021 | 124.82 | 128.18 | 123.56 | 128.11 | 130,031 | +5.01(+4.07%) |
Dec 20, 2021 | 123.67 | 123.67 | 120.50 | 123.10 | 203,502 | -2.23(-1.78%) |
Dec 17, 2021 | 128.05 | 129.00 | 124.39 | 125.33 | 502,715 | -4.86(-3.74%) |
Dec 16, 2021 | 132.55 | 132.57 | 128.95 | 130.19 | 218,313 | -2.33(-1.76%) |
Dec 15, 2021 | 127.15 | 133.17 | 126.75 | 132.53 | 225,434 | +2.59(+1.99%) |
Dec 14, 2021 | 129.81 | 130.44 | 126.99 | 129.94 | 288,806 | -0.75(-0.58%) |
Dec 13, 2021 | 133.23 | 133.35 | 130.39 | 130.69 | 187,662 | -2.48(-1.86%) |
Dec 10, 2021 | 131.39 | 133.38 | 130.04 | 133.17 | 149,065 | +2.82(+2.16%) |
Dec 09, 2021 | 130.14 | 131.94 | 128.63 | 130.35 | 174,450 | -0.68(-0.52%) |
Dec 08, 2021 | 130.48 | 132.07 | 130.03 | 131.03 | 138,690 | +0.83(+0.64%) |
Dec 07, 2021 | 131.08 | 132.32 | 129.44 | 130.21 | 150,129 | +0.68(+0.53%) |
Dec 06, 2021 | 126.98 | 130.47 | 125.11 | 129.52 | 247,906 | +4.63(+3.71%) |
Dec 03, 2021 | 125.73 | 127.23 | 123.57 | 124.89 | 181,139 | -0.86(-0.68%) |
Dec 02, 2021 | 119.29 | 126.40 | 118.08 | 125.74 | 248,537 | +7.70(+6.53%) |
Dec 01, 2021 | 125.59 | 125.59 | 118.01 | 118.04 | 449,763 | -4.58(-3.73%) |
Nov 30, 2021 | 124.05 | 125.74 | 120.39 | 122.62 | 251,782 | -2.35(-1.88%) |
Nov 29, 2021 | 128.54 | 128.54 | 124.03 | 124.96 | 344,341 | -1.53(-1.21%) |
Nov 26, 2021 | 126.71 | 128.64 | 123.97 | 126.49 | 149,411 | -4.38(-3.35%) |
Nov 24, 2021 | 131.00 | 131.96 | 129.96 | 130.87 | 134,161 | -1.55(-1.17%) |
Nov 23, 2021 | 131.72 | 133.05 | 129.84 | 132.42 | 127,065 | +0.49(+0.37%) |
Nov 22, 2021 | 131.66 | 134.02 | 129.44 | 131.93 | 103,916 | +1.41(+1.08%) |
Nov 19, 2021 | 130.57 | 133.45 | 128.22 | 130.52 | 201,121 | -0.54(-0.41%) |
Nov 18, 2021 | 131.64 | 131.16 | 130.47 | 131.06 | 173,777 | +0.46(+0.35%) |
Nov 17, 2021 | 129.17 | 130.94 | 127.27 | 130.60 | 127,749 | +1.52(+1.18%) |
Nov 16, 2021 | 126.10 | 129.58 | 125.66 | 129.09 | 119,011 | +3.52(+2.81%) |
Nov 15, 2021 | 127.74 | 127.74 | 125.25 | 125.56 | 93,128 | -1.43(-1.13%) |
Nov 12, 2021 | 125.92 | 127.29 | 123.87 | 127.00 | 172,649 | +2.13(+1.70%) |
Nov 11, 2021 | 125.80 | 126.52 | 124.06 | 124.87 | 285,115 | +0.17(+0.14%) |
Nov 10, 2021 | 125.65 | 124.70 | 301,824 | -0.64(-0.51%) | ||
Nov 09, 2021 | 125.50 | 126.90 | 124.91 | 125.33 | 143,141 | +0.18(+0.14%) |
Nov 08, 2021 | 126.42 | 127.33 | 124.41 | 125.15 | 130,149 | -0.85(-0.67%) |
Nov 05, 2021 | 123.16 | 127.94 | 123.16 | 126.00 | 205,191 | +2.45(+1.98%) |
Nov 04, 2021 | 120.17 | 125.86 | 116.97 | 123.55 | 332,463 | -2.03(-1.62%) |
Nov 03, 2021 | 121.70 | 126.10 | 121.65 | 125.58 | 202,637 | +3.75(+3.08%) |
Nov 02, 2021 | 125.27 | 125.54 | 119.74 | 121.83 | 327,104 | -3.72(-2.97%) |