Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 104.03 | 108.10 | 102.97 | 108.08 | 3,002,431 | +4.11(+3.96%) |
Jan 27, 2022 | 106.53 | 107.19 | 102.99 | 103.97 | 3,183,956 | -1.83(-1.73%) |
Jan 26, 2022 | 111.43 | 111.68 | 105.28 | 105.80 | 3,681,973 | -4.84(-4.38%) |
Jan 25, 2022 | 110.69 | 112.08 | 109.00 | 110.65 | 2,486,824 | -1.23(-1.10%) |
Jan 24, 2022 | 110.08 | 111.99 | 107.42 | 111.88 | 3,684,652 | +1.32(+1.20%) |
Jan 21, 2022 | 113.00 | 113.67 | 110.52 | 110.55 | 2,434,496 | -2.16(-1.92%) |
Jan 20, 2022 | 112.65 | 115.55 | 112.41 | 112.72 | 2,037,167 | -0.26(-0.23%) |
Jan 19, 2022 | 115.01 | 115.94 | 112.87 | 112.98 | 1,839,968 | -1.64(-1.43%) |
Jan 18, 2022 | 114.48 | 115.59 | 113.75 | 114.62 | 2,026,499 | -1.83(-1.58%) |
Jan 14, 2022 | 116.45 | 0 | -1.52(-1.29%) | |||
Jan 13, 2022 | 119.67 | 120.11 | 117.75 | 117.97 | 1,557,775 | -1.54(-1.29%) |
Jan 12, 2022 | 121.10 | 121.10 | 118.72 | 119.51 | 1,302,978 | -0.46(-0.38%) |
Jan 11, 2022 | 119.29 | 120.18 | 117.30 | 119.96 | 1,983,432 | +2.04(+1.73%) |
Jan 10, 2022 | 119.15 | 119.15 | 116.79 | 117.92 | 2,283,792 | -2.11(-1.75%) |
Jan 07, 2022 | 121.81 | 122.40 | 119.93 | 120.03 | 1,669,720 | -1.83(-1.50%) |
Jan 06, 2022 | 122.68 | 123.44 | 121.39 | 121.86 | 2,633,432 | -0.83(-0.68%) |
Jan 05, 2022 | 124.76 | 125.50 | 122.61 | 122.68 | 1,928,299 | -2.39(-1.91%) |
Jan 04, 2022 | 125.13 | 126.59 | 124.29 | 125.07 | 2,010,875 | -0.24(-0.19%) |
Jan 03, 2022 | 126.71 | 127.49 | 123.93 | 125.31 | 2,628,020 | -1.85(-1.46%) |
Dec 31, 2021 | 127.18 | 127.90 | 126.55 | 127.17 | 1,078,115 | +0.05(+0.04%) |
Dec 30, 2021 | 128.18 | 129.46 | 126.95 | 127.12 | 1,141,322 | -0.87(-0.68%) |
Dec 29, 2021 | 126.39 | 128.65 | 126.39 | 127.98 | 1,408,388 | +1.43(+1.13%) |
Dec 28, 2021 | 126.72 | 127.54 | 125.94 | 126.56 | 1,158,360 | +0.19(+0.15%) |
Dec 27, 2021 | 125.44 | 126.56 | 124.26 | 126.36 | 2,134,830 | +1.31(+1.04%) |
Dec 23, 2021 | 124.84 | 127.82 | 124.76 | 125.06 | 3,050,333 | +0.77(+0.62%) |
Dec 22, 2021 | 120.95 | 126.20 | 117.78 | 124.29 | 4,936,592 | +6.50(+5.52%) |
Dec 21, 2021 | 116.16 | 118.08 | 115.69 | 117.78 | 2,771,312 | +2.45(+2.13%) |
Dec 20, 2021 | 113.82 | 115.40 | 113.24 | 115.33 | 1,702,494 | -0.08(-0.07%) |
Dec 17, 2021 | 115.65 | 116.96 | 115.10 | 115.42 | 3,515,220 | -0.71(-0.61%) |
Dec 16, 2021 | 117.24 | 117.78 | 115.54 | 116.12 | 1,623,468 | -0.59(-0.50%) |
Dec 15, 2021 | 114.28 | 116.94 | 114.12 | 116.71 | 1,579,048 | +2.66(+2.33%) |
Dec 14, 2021 | 115.03 | 115.73 | 112.97 | 114.06 | 1,908,849 | -1.83(-1.58%) |
Dec 13, 2021 | 115.82 | 116.41 | 114.65 | 115.89 | 1,482,063 | +0.14(+0.12%) |
Dec 10, 2021 | 114.36 | 115.79 | 114.04 | 115.75 | 1,254,415 | +1.80(+1.58%) |
Dec 09, 2021 | 114.62 | 115.02 | 113.73 | 113.95 | 1,188,090 | -0.67(-0.58%) |
Dec 08, 2021 | 115.06 | 115.69 | 114.03 | 114.62 | 1,457,416 | -0.08(-0.07%) |
Dec 07, 2021 | 114.24 | 115.51 | 114.24 | 114.71 | 1,303,766 | +1.12(+0.98%) |
Dec 06, 2021 | 112.65 | 113.89 | 112.31 | 113.59 | 1,641,993 | +1.98(+1.78%) |
Dec 03, 2021 | 112.48 | 113.00 | 110.58 | 111.61 | 1,379,735 | -0.79(-0.70%) |
Dec 02, 2021 | 110.38 | 113.05 | 110.28 | 112.40 | 1,499,318 | +2.66(+2.42%) |
Dec 01, 2021 | 112.48 | 113.17 | 109.71 | 109.74 | 2,100,405 | -1.30(-1.17%) |
Nov 30, 2021 | 115.32 | 115.52 | 110.20 | 111.05 | 3,671,343 | -4.22(-3.66%) |
Nov 29, 2021 | 115.25 | 115.93 | 115.25 | 115.27 | 1,958,531 | +1.19(+1.04%) |
Nov 26, 2021 | 115.82 | 116.62 | 113.82 | 114.08 | 951,404 | -2.45(-2.10%) |
Nov 24, 2021 | 116.35 | 117.05 | 116.04 | 116.53 | 1,526,068 | -0.36(-0.31%) |
Nov 23, 2021 | 115.58 | 117.03 | 115.27 | 116.89 | 1,621,927 | +1.02(+0.88%) |
Nov 22, 2021 | 116.32 | 118.15 | 115.54 | 115.87 | 1,528,902 | -0.57(-0.49%) |
Nov 19, 2021 | 117.54 | 117.57 | 116.32 | 116.44 | 1,229,551 | -0.48(-0.41%) |
Nov 18, 2021 | 117.22 | 117.34 | 116.81 | 116.93 | 830,546 | -0.32(-0.27%) |
Nov 17, 2021 | 116.02 | 117.37 | 115.83 | 117.24 | 834,024 | +0.74(+0.64%) |
Nov 16, 2021 | 115.92 | 117.29 | 115.92 | 116.50 | 1,065,075 | +0.53(+0.46%) |
Nov 15, 2021 | 116.18 | 116.41 | 114.91 | 115.97 | 1,022,973 | -0.11(-0.10%) |
Nov 12, 2021 | 115.25 | 116.55 | 114.97 | 116.08 | 783,490 | +1.12(+0.97%) |
Nov 11, 2021 | 114.78 | 115.34 | 114.35 | 114.96 | 721,030 | +0.27(+0.24%) |
Nov 10, 2021 | 114.59 | 114.69 | 990,833 | +0.13(+0.11%) | ||
Nov 09, 2021 | 114.77 | 114.87 | 113.41 | 114.56 | 1,250,135 | -0.20(-0.18%) |
Nov 08, 2021 | 116.37 | 116.73 | 114.04 | 114.77 | 1,115,298 | -1.34(-1.16%) |
Nov 05, 2021 | 116.18 | 117.20 | 115.78 | 116.11 | 1,234,302 | +0.83(+0.72%) |
Nov 04, 2021 | 114.86 | 115.75 | 114.38 | 115.28 | 1,022,144 | +0.27(+0.24%) |
Nov 03, 2021 | 115.14 | 115.39 | 113.29 | 115.01 | 1,015,389 | +0.02(+0.02%) |
Nov 02, 2021 | 113.82 | 115.01 | 113.42 | 114.99 | 1,529,340 | +1.70(+1.51%) |