Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.25 | 110.37 | 110.37 | 13,129 | +2.06(+1.90%) | |
Jan 28, 2022 | 105.60 | 108.31 | 105.37 | 108.31 | 8,214 | +2.48(+2.35%) |
Jan 27, 2022 | 107.71 | 107.71 | 105.78 | 105.83 | 3,451 | -0.55(-0.52%) |
Jan 26, 2022 | 108.33 | 108.86 | 105.86 | 106.37 | 7,942 | -0.45(-0.42%) |
Jan 25, 2022 | 105.61 | 107.35 | 105.51 | 106.82 | 7,794 | -1.17(-1.08%) |
Jan 24, 2022 | 106.36 | 107.99 | 103.66 | 107.99 | 27,164 | +0.14(+0.13%) |
Jan 21, 2022 | 109.29 | 109.67 | 107.85 | 107.85 | 42,048 | -1.55(-1.42%) |
Jan 20, 2022 | 111.45 | 112.10 | 109.40 | 109.40 | 10,609 | -1.45(-1.31%) |
Jan 19, 2022 | 112.19 | 112.21 | 110.85 | 110.85 | 28,424 | -0.86(-0.77%) |
Jan 18, 2022 | 112.71 | 112.73 | 111.71 | 111.71 | 8,277 | -2.16(-1.89%) |
Jan 14, 2022 | 113.87 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 115.83 | 115.83 | 113.94 | 113.94 | 9,140 | -1.71(-1.48%) |
Jan 12, 2022 | 115.98 | 115.98 | 115.53 | 115.65 | 5,676 | +0.46(+0.40%) |
Jan 11, 2022 | 113.72 | 115.20 | 113.72 | 115.18 | 3,703 | +1.06(+0.93%) |
Jan 10, 2022 | 113.71 | 114.19 | 112.12 | 114.12 | 10,077 | -0.32(-0.28%) |
Jan 07, 2022 | 115.00 | 115.01 | 114.00 | 114.44 | 5,461 | -0.11(-0.10%) |
Jan 06, 2022 | 114.89 | 115.14 | 114.34 | 114.55 | 5,272 | -0.42(-0.37%) |
Jan 05, 2022 | 116.86 | 117.01 | 114.97 | 114.97 | 6,873 | -2.26(-1.92%) |
Jan 04, 2022 | 117.25 | 117.64 | 116.66 | 117.23 | 7,167 | -0.02(-0.02%) |
Jan 03, 2022 | 116.84 | 117.25 | 116.31 | 117.25 | 13,053 | +1.09(+0.94%) |
Dec 31, 2021 | 116.67 | 116.76 | 116.16 | 116.16 | 5,638 | -0.22(-0.19%) |
Dec 30, 2021 | 117.18 | 117.18 | 116.38 | 116.38 | 4,635 | -0.57(-0.48%) |
Dec 29, 2021 | 116.57 | 117.24 | 116.57 | 116.95 | 2,874 | +0.25(+0.21%) |
Dec 28, 2021 | 117.22 | 117.22 | 116.61 | 116.70 | 5,870 | -0.28(-0.24%) |
Dec 27, 2021 | 115.35 | 116.98 | 115.35 | 116.98 | 8,175 | +1.60(+1.39%) |
Dec 23, 2021 | 114.98 | 115.56 | 114.98 | 115.38 | 2,795 | +1.01(+0.88%) |
Dec 22, 2021 | 113.05 | 114.37 | 113.05 | 114.37 | 7,322 | +1.32(+1.17%) |
Dec 21, 2021 | 112.58 | 113.20 | 111.82 | 113.05 | 6,370 | +1.84(+1.65%) |
Dec 20, 2021 | 111.33 | 111.70 | 110.67 | 111.21 | 53,901 | -1.77(-1.57%) |
Dec 17, 2021 | 112.56 | 113.76 | 112.56 | 112.98 | 8,183 | -1.46(-1.28%) |
Dec 16, 2021 | 115.24 | 115.42 | 114.05 | 114.44 | 5,144 | -0.91(-0.79%) |
Dec 15, 2021 | 113.52 | 115.35 | 112.94 | 115.35 | 7,345 | +1.75(+1.54%) |
Dec 14, 2021 | 113.53 | 113.64 | 112.77 | 113.60 | 7,866 | -0.69(-0.60%) |
Dec 13, 2021 | 114.87 | 114.87 | 114.29 | 114.29 | 11,636 | -0.85(-0.74%) |
Dec 10, 2021 | 114.54 | 115.14 | 114.54 | 115.14 | 2,591 | +1.03(+0.91%) |
Dec 09, 2021 | 114.17 | 114.68 | 114.10 | 114.10 | 17,212 | -0.75(-0.65%) |
Dec 08, 2021 | 114.90 | 114.90 | 114.15 | 114.85 | 15,972 | +0.59(+0.52%) |
Dec 07, 2021 | 113.54 | 114.60 | 113.54 | 114.26 | 17,749 | +1.89(+1.69%) |
Dec 06, 2021 | 111.46 | 112.70 | 111.12 | 112.37 | 14,370 | +1.48(+1.34%) |
Dec 03, 2021 | 112.62 | 112.65 | 109.93 | 110.89 | 19,747 | -0.88(-0.78%) |
Dec 02, 2021 | 110.50 | 112.26 | 110.50 | 111.76 | 7,064 | +1.07(+0.97%) |
Dec 01, 2021 | 112.89 | 113.65 | 110.69 | 110.69 | 5,987 | -1.07(-0.96%) |
Nov 30, 2021 | 113.43 | 113.43 | 111.76 | 111.76 | 5,953 | -2.20(-1.93%) |
Nov 29, 2021 | 113.84 | 114.19 | 113.51 | 113.97 | 3,920 | +1.47(+1.30%) |
Nov 26, 2021 | 112.96 | 113.12 | 112.36 | 112.50 | 5,975 | -2.49(-2.16%) |
Nov 24, 2021 | 114.03 | 114.99 | 114.03 | 114.99 | 9,270 | +0.23(+0.20%) |
Nov 23, 2021 | 114.60 | 114.76 | 114.00 | 114.76 | 1,928 | +0.25(+0.22%) |
Nov 22, 2021 | 115.65 | 115.99 | 114.51 | 114.51 | 5,911 | -0.54(-0.47%) |
Nov 19, 2021 | 115.24 | 115.24 | 114.88 | 115.05 | 4,572 | -0.27(-0.24%) |
Nov 18, 2021 | 115.14 | 115.32 | 114.32 | 115.32 | 6,960 | +0.36(+0.31%) |
Nov 17, 2021 | 115.22 | 115.22 | 114.81 | 114.96 | 3,697 | -0.09(-0.08%) |
Nov 16, 2021 | 114.61 | 115.26 | 114.61 | 115.05 | 9,902 | +0.65(+0.57%) |
Nov 15, 2021 | 114.85 | 114.85 | 114.20 | 114.40 | 3,740 | +0.00(+0.00%) |
Nov 12, 2021 | 113.76 | 114.40 | 113.76 | 114.40 | 1,684 | +0.69(+0.61%) |
Nov 11, 2021 | 114.30 | 114.30 | 113.63 | 113.71 | 10,970 | -0.08(-0.07%) |
Nov 10, 2021 | 114.27 | 113.79 | 113.79 | 792 | -0.56(-0.49%) | |
Nov 09, 2021 | 115.35 | 115.35 | 114.04 | 114.35 | 15,638 | -0.70(-0.61%) |
Nov 08, 2021 | 115.46 | 115.46 | 114.91 | 115.05 | 7,851 | -0.15(-0.13%) |
Nov 05, 2021 | 115.47 | 115.50 | 114.80 | 115.19 | 5,580 | +0.66(+0.58%) |
Nov 04, 2021 | 114.66 | 114.66 | 114.40 | 114.53 | 7,100 | +0.35(+0.31%) |
Nov 03, 2021 | 113.26 | 114.18 | 113.26 | 114.18 | 4,692 | +0.88(+0.77%) |
Nov 02, 2021 | 113.33 | 113.51 | 113.19 | 113.30 | 3,066 | +0.33(+0.29%) |