Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.83 | 97.29 | 95.67 | 97.12 | 63,869 | +0.59(+0.61%) |
Jan 28, 2022 | 96.38 | 96.54 | 93.79 | 96.53 | 84,793 | +0.14(+0.14%) |
Jan 27, 2022 | 97.81 | 99.25 | 95.65 | 96.40 | 46,439 | -0.79(-0.81%) |
Jan 26, 2022 | 99.46 | 101.43 | 96.88 | 97.19 | 44,452 | -1.10(-1.12%) |
Jan 25, 2022 | 99.83 | 100.01 | 96.99 | 98.29 | 48,915 | -2.63(-2.61%) |
Jan 24, 2022 | 98.73 | 101.26 | 97.31 | 100.92 | 52,260 | +0.96(+0.96%) |
Jan 21, 2022 | 100.89 | 102.72 | 99.58 | 99.96 | 49,096 | -0.87(-0.86%) |
Jan 20, 2022 | 103.95 | 103.95 | 100.55 | 100.83 | 38,310 | -2.27(-2.20%) |
Jan 19, 2022 | 104.92 | 105.21 | 102.68 | 103.10 | 34,312 | -1.79(-1.71%) |
Jan 18, 2022 | 105.13 | 105.56 | 104.30 | 104.89 | 35,545 | -1.00(-0.94%) |
Jan 14, 2022 | 105.89 | 0 | -0.31(-0.29%) | |||
Jan 13, 2022 | 105.55 | 107.29 | 105.55 | 106.20 | 28,585 | +1.42(+1.35%) |
Jan 12, 2022 | 106.11 | 106.76 | 104.78 | 104.78 | 36,923 | -1.11(-1.04%) |
Jan 11, 2022 | 105.56 | 106.17 | 103.83 | 105.89 | 30,917 | +0.73(+0.70%) |
Jan 10, 2022 | 106.97 | 106.97 | 104.66 | 105.16 | 31,529 | -2.76(-2.55%) |
Jan 07, 2022 | 107.72 | 108.80 | 107.56 | 107.91 | 38,893 | -0.40(-0.37%) |
Jan 06, 2022 | 105.54 | 108.61 | 103.39 | 108.31 | 48,086 | +2.51(+2.37%) |
Jan 05, 2022 | 107.58 | 107.81 | 105.66 | 105.80 | 50,646 | -1.28(-1.20%) |
Jan 04, 2022 | 106.81 | 108.09 | 106.78 | 107.08 | 98,916 | +0.04(+0.04%) |
Jan 03, 2022 | 108.10 | 109.38 | 106.22 | 107.04 | 76,765 | -1.13(-1.05%) |
Dec 31, 2021 | 108.04 | 108.74 | 106.97 | 108.18 | 24,902 | +0.53(+0.49%) |
Dec 30, 2021 | 108.30 | 108.76 | 107.64 | 107.65 | 32,166 | -0.79(-0.73%) |
Dec 29, 2021 | 107.97 | 108.61 | 107.92 | 108.44 | 25,504 | +0.33(+0.31%) |
Dec 28, 2021 | 107.06 | 108.74 | 107.06 | 108.11 | 25,797 | +0.80(+0.75%) |
Dec 27, 2021 | 105.02 | 107.31 | 105.02 | 107.31 | 30,931 | +2.44(+2.33%) |
Dec 23, 2021 | 103.81 | 105.50 | 103.62 | 104.86 | 26,600 | +0.86(+0.83%) |
Dec 22, 2021 | 103.48 | 104.15 | 103.03 | 104.00 | 29,043 | +0.70(+0.68%) |
Dec 21, 2021 | 101.67 | 103.45 | 101.62 | 103.30 | 31,379 | +2.45(+2.43%) |
Dec 20, 2021 | 99.80 | 101.10 | 97.87 | 100.84 | 69,016 | -0.13(-0.13%) |
Dec 17, 2021 | 101.98 | 102.76 | 100.30 | 100.97 | 306,880 | -1.19(-1.17%) |
Dec 16, 2021 | 102.13 | 102.81 | 100.47 | 102.16 | 169,939 | +0.67(+0.66%) |
Dec 15, 2021 | 99.22 | 101.60 | 97.99 | 101.50 | 85,088 | +2.74(+2.77%) |
Dec 14, 2021 | 99.88 | 100.76 | 98.56 | 98.76 | 76,807 | -1.11(-1.12%) |
Dec 13, 2021 | 100.76 | 101.57 | 99.46 | 99.88 | 85,411 | -1.64(-1.62%) |
Dec 10, 2021 | 102.37 | 103.41 | 101.38 | 101.52 | 49,789 | -0.77(-0.76%) |
Dec 09, 2021 | 103.37 | 103.48 | 101.84 | 102.29 | 50,127 | -1.92(-1.85%) |
Dec 08, 2021 | 103.09 | 104.38 | 102.81 | 104.22 | 39,083 | +0.75(+0.73%) |
Dec 07, 2021 | 104.19 | 104.68 | 103.16 | 103.46 | 34,961 | +0.55(+0.53%) |
Dec 06, 2021 | 102.19 | 103.22 | 101.56 | 102.92 | 62,325 | +2.12(+2.10%) |
Dec 03, 2021 | 103.03 | 103.35 | 100.01 | 100.80 | 54,738 | -1.33(-1.30%) |
Dec 02, 2021 | 100.89 | 103.00 | 100.89 | 102.12 | 65,350 | +2.10(+2.10%) |
Dec 01, 2021 | 103.17 | 103.39 | 99.89 | 100.02 | 83,225 | -0.67(-0.67%) |
Nov 30, 2021 | 103.73 | 103.73 | 100.34 | 100.70 | 86,407 | -3.81(-3.65%) |
Nov 29, 2021 | 107.71 | 107.71 | 104.20 | 104.51 | 32,571 | -1.88(-1.76%) |
Nov 26, 2021 | 107.66 | 107.66 | 104.28 | 106.39 | 29,586 | -4.23(-3.83%) |
Nov 24, 2021 | 111.50 | 112.20 | 110.60 | 110.62 | 32,846 | -1.81(-1.61%) |
Nov 23, 2021 | 112.51 | 112.78 | 111.87 | 112.43 | 51,434 | +0.13(+0.11%) |
Nov 22, 2021 | 112.21 | 114.53 | 112.11 | 112.30 | 50,426 | +1.03(+0.92%) |
Nov 19, 2021 | 112.15 | 113.05 | 111.22 | 111.27 | 143,216 | -1.35(-1.20%) |
Nov 18, 2021 | 113.62 | 112.55 | 112.06 | 112.62 | 49,839 | -0.51(-0.45%) |
Nov 17, 2021 | 112.44 | 113.62 | 111.00 | 113.13 | 64,766 | +0.94(+0.84%) |
Nov 16, 2021 | 113.53 | 114.48 | 111.83 | 112.19 | 72,603 | -1.93(-1.69%) |
Nov 15, 2021 | 116.81 | 116.81 | 113.71 | 114.12 | 47,434 | -2.21(-1.90%) |
Nov 12, 2021 | 117.92 | 118.72 | 116.32 | 116.33 | 70,520 | -0.95(-0.81%) |
Nov 11, 2021 | 116.36 | 118.04 | 115.84 | 117.28 | 50,403 | +1.18(+1.02%) |
Nov 10, 2021 | 115.40 | 116.22 | 116.09 | 49,242 | +0.07(+0.06%) | |
Nov 09, 2021 | 116.00 | 116.39 | 114.53 | 116.03 | 56,373 | +0.22(+0.19%) |
Nov 08, 2021 | 115.84 | 116.65 | 115.19 | 115.81 | 52,254 | +0.26(+0.23%) |
Nov 05, 2021 | 115.61 | 117.31 | 114.30 | 115.55 | 63,254 | +3.42(+3.05%) |
Nov 04, 2021 | 111.81 | 112.31 | 110.89 | 112.12 | 41,844 | +0.67(+0.60%) |
Nov 03, 2021 | 110.44 | 112.50 | 110.41 | 111.45 | 46,423 | +0.29(+0.26%) |
Nov 02, 2021 | 109.94 | 111.83 | 109.94 | 111.16 | 37,296 | +0.81(+0.73%) |