Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 111.08 | 111.40 | 111.27 | 23,006 | -0.07(-0.06%) | |
Jan 28, 2022 | 110.92 | 111.35 | 110.92 | 111.34 | 11,247 | +0.20(+0.18%) |
Jan 27, 2022 | 111.09 | 111.36 | 111.09 | 111.13 | 7,770 | +0.14(+0.13%) |
Jan 26, 2022 | 111.70 | 111.70 | 110.99 | 110.99 | 35,616 | -0.37(-0.33%) |
Jan 25, 2022 | 111.83 | 111.83 | 111.36 | 111.36 | 41,350 | -0.32(-0.29%) |
Jan 24, 2022 | 112.04 | 112.04 | 111.68 | 111.68 | 11,658 | -0.20(-0.18%) |
Jan 21, 2022 | 111.91 | 112.02 | 111.64 | 111.88 | 10,415 | +0.58(+0.52%) |
Jan 20, 2022 | 111.35 | 111.49 | 111.22 | 111.30 | 10,004 | -0.04(-0.03%) |
Jan 19, 2022 | 111.22 | 111.54 | 111.22 | 111.34 | 8,669 | +0.31(+0.28%) |
Jan 18, 2022 | 111.57 | 111.57 | 111.03 | 111.03 | 18,582 | -0.74(-0.67%) |
Jan 14, 2022 | 111.77 | 0 | -0.65(-0.57%) | |||
Jan 13, 2022 | 112.14 | 112.42 | 112.06 | 112.42 | 12,279 | +0.36(+0.32%) |
Jan 12, 2022 | 112.31 | 112.37 | 112.01 | 112.06 | 25,783 | -0.13(-0.11%) |
Jan 11, 2022 | 111.90 | 112.27 | 111.90 | 112.19 | 14,287 | +0.28(+0.25%) |
Jan 10, 2022 | 111.80 | 112.01 | 111.73 | 111.90 | 6,699 | -0.17(-0.15%) |
Jan 07, 2022 | 112.22 | 112.24 | 111.92 | 112.07 | 24,766 | -0.28(-0.25%) |
Jan 06, 2022 | 112.34 | 112.43 | 112.22 | 112.35 | 13,797 | -0.14(-0.12%) |
Jan 05, 2022 | 113.03 | 113.03 | 112.49 | 112.49 | 5,795 | -0.35(-0.31%) |
Jan 04, 2022 | 112.84 | 112.85 | 112.72 | 112.84 | 9,820 | -0.11(-0.09%) |
Jan 03, 2022 | 113.40 | 113.40 | 112.95 | 112.95 | 13,551 | -0.95(-0.83%) |
Dec 31, 2021 | 113.78 | 114.00 | 113.78 | 113.89 | 16,446 | +0.04(+0.04%) |
Dec 30, 2021 | 113.64 | 113.89 | 113.52 | 113.85 | 11,956 | +0.28(+0.24%) |
Dec 29, 2021 | 113.71 | 113.72 | 113.44 | 113.58 | 38,686 | -0.39(-0.34%) |
Dec 28, 2021 | 114.33 | 114.33 | 113.92 | 113.96 | 9,612 | -0.07(-0.06%) |
Dec 27, 2021 | 113.96 | 114.12 | 113.96 | 114.03 | 7,953 | +0.07(+0.06%) |
Dec 23, 2021 | 113.91 | 114.02 | 113.91 | 113.96 | 7,670 | -0.21(-0.18%) |
Dec 22, 2021 | 114.02 | 114.17 | 113.98 | 114.17 | 6,982 | +0.16(+0.14%) |
Dec 21, 2021 | 113.82 | 114.01 | 113.77 | 114.01 | 6,071 | -0.14(-0.12%) |
Dec 20, 2021 | 114.40 | 114.46 | 114.11 | 114.15 | 5,147 | -0.19(-0.16%) |
Dec 17, 2021 | 114.38 | 114.47 | 114.23 | 114.34 | 8,715 | +0.21(+0.18%) |
Dec 16, 2021 | 114.18 | 114.28 | 114.12 | 114.12 | 6,070 | +0.06(+0.05%) |
Dec 15, 2021 | 113.84 | 114.17 | 113.84 | 114.07 | 12,536 | -0.07(-0.06%) |
Dec 14, 2021 | 114.21 | 114.29 | 114.07 | 114.14 | 27,628 | -0.25(-0.22%) |
Dec 13, 2021 | 114.28 | 114.57 | 114.28 | 114.39 | 9,120 | +0.62(+0.55%) |
Dec 10, 2021 | 114.13 | 114.22 | 113.77 | 113.77 | 14,747 | -0.17(-0.15%) |
Dec 09, 2021 | 113.99 | 114.13 | 113.93 | 113.93 | 24,428 | +0.14(+0.13%) |
Dec 08, 2021 | 114.09 | 114.09 | 113.79 | 113.79 | 10,531 | -0.47(-0.41%) |
Dec 07, 2021 | 114.50 | 114.57 | 114.25 | 114.25 | 12,300 | -0.35(-0.31%) |
Dec 06, 2021 | 114.90 | 114.90 | 114.48 | 114.61 | 67,624 | -0.41(-0.35%) |
Dec 03, 2021 | 114.43 | 115.14 | 114.34 | 115.01 | 11,290 | +0.62(+0.55%) |
Dec 02, 2021 | 114.33 | 114.39 | 114.14 | 114.39 | 9,085 | +0.03(+0.03%) |
Dec 01, 2021 | 113.94 | 114.36 | 113.94 | 114.35 | 10,622 | +0.02(+0.02%) |
Nov 30, 2021 | 114.59 | 114.59 | 114.20 | 114.33 | 5,392 | +0.35(+0.31%) |
Nov 29, 2021 | 113.71 | 114.03 | 113.61 | 113.98 | 11,324 | +0.03(+0.02%) |
Nov 26, 2021 | 113.68 | 114.13 | 113.56 | 113.95 | 7,759 | +0.85(+0.75%) |
Nov 24, 2021 | 112.82 | 113.11 | 112.82 | 113.11 | 9,130 | +0.36(+0.32%) |
Nov 23, 2021 | 113.10 | 113.10 | 112.74 | 112.74 | 7,107 | -0.50(-0.45%) |
Nov 22, 2021 | 113.55 | 113.60 | 113.24 | 113.25 | 8,872 | -0.61(-0.53%) |
Nov 19, 2021 | 113.88 | 114.03 | 113.83 | 113.86 | 27,671 | +0.23(+0.20%) |
Nov 18, 2021 | 113.37 | 113.64 | 113.62 | 113.63 | 10,110 | +0.15(+0.13%) |
Nov 17, 2021 | 113.07 | 113.48 | 113.07 | 113.48 | 10,018 | +0.32(+0.28%) |
Nov 16, 2021 | 113.25 | 113.44 | 113.11 | 113.16 | 13,340 | -0.15(-0.13%) |
Nov 15, 2021 | 113.70 | 113.70 | 113.28 | 113.31 | 5,951 | -0.46(-0.41%) |
Nov 12, 2021 | 113.93 | 114.03 | 113.68 | 113.78 | 6,680 | +0.05(+0.04%) |
Nov 11, 2021 | 113.92 | 113.92 | 113.69 | 113.73 | 10,685 | -0.31(-0.27%) |
Nov 10, 2021 | 114.66 | 113.96 | 114.04 | 10,709 | -0.87(-0.76%) | |
Nov 09, 2021 | 115.02 | 115.09 | 114.85 | 114.91 | 8,001 | +0.41(+0.36%) |
Nov 08, 2021 | 114.77 | 114.77 | 114.46 | 114.50 | 9,055 | -0.32(-0.28%) |
Nov 05, 2021 | 114.67 | 114.85 | 114.67 | 114.82 | 5,489 | +0.60(+0.52%) |
Nov 04, 2021 | 113.86 | 114.33 | 113.86 | 114.23 | 36,383 | +0.40(+0.35%) |
Nov 03, 2021 | 114.01 | 114.05 | 113.82 | 113.83 | 7,378 | -0.17(-0.15%) |
Nov 02, 2021 | 113.89 | 114.12 | 113.89 | 114.00 | 7,545 | +0.18(+0.16%) |