Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.46 | 97.09 | 98.54 | 3,429,435 | -1.07(-1.08%) | |
Jan 28, 2022 | 96.90 | 99.64 | 94.68 | 99.62 | 1,370,423 | +2.49(+2.56%) |
Jan 27, 2022 | 102.05 | 102.62 | 96.40 | 97.13 | 1,559,507 | -3.67(-3.64%) |
Jan 26, 2022 | 101.38 | 104.36 | 99.76 | 100.80 | 1,389,439 | +0.34(+0.34%) |
Jan 25, 2022 | 100.06 | 101.17 | 98.53 | 100.45 | 1,218,589 | -0.69(-0.68%) |
Jan 24, 2022 | 98.34 | 101.56 | 96.30 | 101.14 | 1,606,105 | +0.52(+0.52%) |
Jan 21, 2022 | 102.77 | 102.80 | 99.91 | 100.62 | 1,125,513 | -1.92(-1.88%) |
Jan 20, 2022 | 105.27 | 106.76 | 102.37 | 102.54 | 831,123 | -3.00(-2.84%) |
Jan 19, 2022 | 109.15 | 109.22 | 105.45 | 105.54 | 810,460 | -2.98(-2.75%) |
Jan 18, 2022 | 109.91 | 110.38 | 107.98 | 108.52 | 926,361 | -1.45(-1.32%) |
Jan 14, 2022 | 109.97 | 0 | -0.55(-0.50%) | |||
Jan 13, 2022 | 108.59 | 111.15 | 108.48 | 110.53 | 796,882 | +1.93(+1.77%) |
Jan 12, 2022 | 108.51 | 109.19 | 107.79 | 108.60 | 589,790 | +0.04(+0.04%) |
Jan 11, 2022 | 109.90 | 109.90 | 107.63 | 108.56 | 865,929 | -1.44(-1.31%) |
Jan 10, 2022 | 110.63 | 110.93 | 109.38 | 110.00 | 671,402 | -0.46(-0.41%) |
Jan 07, 2022 | 109.90 | 112.54 | 109.77 | 110.46 | 1,250,024 | +0.73(+0.66%) |
Jan 06, 2022 | 108.54 | 109.89 | 107.42 | 109.73 | 1,188,757 | +2.23(+2.08%) |
Jan 05, 2022 | 109.27 | 110.20 | 107.17 | 107.49 | 1,186,215 | -1.47(-1.35%) |
Jan 04, 2022 | 106.55 | 109.77 | 106.55 | 108.96 | 1,413,236 | +3.51(+3.33%) |
Jan 03, 2022 | 102.52 | 105.51 | 102.01 | 105.45 | 1,252,112 | +4.19(+4.13%) |
Dec 31, 2021 | 101.62 | 102.38 | 101.26 | 101.27 | 490,958 | -0.47(-0.47%) |
Dec 30, 2021 | 101.11 | 102.66 | 101.00 | 101.74 | 581,075 | +0.98(+0.98%) |
Dec 29, 2021 | 100.84 | 101.06 | 99.46 | 100.76 | 397,557 | +0.24(+0.23%) |
Dec 28, 2021 | 100.58 | 101.37 | 99.83 | 100.52 | 556,123 | -0.51(-0.51%) |
Dec 27, 2021 | 99.61 | 101.07 | 98.89 | 101.04 | 626,169 | +1.43(+1.43%) |
Dec 23, 2021 | 99.87 | 100.45 | 98.93 | 99.61 | 991,070 | -0.36(-0.36%) |
Dec 22, 2021 | 99.45 | 100.31 | 98.77 | 99.97 | 795,382 | -0.11(-0.11%) |
Dec 21, 2021 | 98.07 | 101.02 | 97.74 | 100.08 | 920,214 | +3.03(+3.13%) |
Dec 20, 2021 | 98.04 | 98.29 | 94.67 | 97.05 | 878,984 | -2.51(-2.52%) |
Dec 17, 2021 | 99.61 | 100.63 | 98.75 | 99.56 | 2,295,698 | +0.16(+0.16%) |
Dec 16, 2021 | 101.30 | 101.30 | 98.55 | 99.40 | 1,066,306 | -1.43(-1.42%) |
Dec 15, 2021 | 100.27 | 100.89 | 98.68 | 100.83 | 930,644 | +1.20(+1.21%) |
Dec 14, 2021 | 98.51 | 100.27 | 98.51 | 99.63 | 945,693 | +0.42(+0.42%) |
Dec 13, 2021 | 98.95 | 99.79 | 96.60 | 99.21 | 772,696 | -0.26(-0.26%) |
Dec 10, 2021 | 100.90 | 100.90 | 98.08 | 99.47 | 792,307 | -0.62(-0.62%) |
Dec 09, 2021 | 101.47 | 101.47 | 98.72 | 100.09 | 1,100,755 | -2.22(-2.17%) |
Dec 08, 2021 | 100.50 | 103.17 | 100.20 | 102.30 | 864,283 | +1.89(+1.88%) |
Dec 07, 2021 | 99.58 | 100.45 | 99.20 | 100.41 | 964,393 | +1.53(+1.54%) |
Dec 06, 2021 | 98.35 | 100.62 | 96.92 | 98.89 | 1,155,389 | +2.80(+2.91%) |
Dec 03, 2021 | 96.82 | 97.63 | 94.81 | 96.09 | 1,044,515 | -0.24(-0.24%) |
Dec 02, 2021 | 92.47 | 97.13 | 92.30 | 96.32 | 1,135,756 | +4.52(+4.93%) |
Dec 01, 2021 | 96.14 | 97.17 | 91.69 | 91.80 | 915,329 | -2.21(-2.36%) |
Nov 30, 2021 | 94.81 | 94.98 | 93.22 | 94.01 | 1,875,717 | -2.18(-2.27%) |
Nov 29, 2021 | 98.07 | 98.07 | 95.05 | 96.19 | 873,359 | -1.17(-1.20%) |
Nov 26, 2021 | 100.04 | 100.04 | 95.59 | 97.36 | 831,002 | -5.61(-5.44%) |
Nov 24, 2021 | 102.29 | 103.28 | 101.93 | 102.97 | 422,237 | +0.17(+0.17%) |
Nov 23, 2021 | 103.71 | 104.32 | 102.53 | 102.79 | 700,369 | -0.19(-0.19%) |
Nov 22, 2021 | 102.00 | 104.23 | 101.49 | 102.98 | 776,966 | +1.04(+1.02%) |
Nov 19, 2021 | 103.92 | 103.92 | 100.62 | 101.94 | 964,136 | -2.04(-1.96%) |
Nov 18, 2021 | 102.62 | 104.06 | 103.40 | 103.98 | 625,557 | +1.78(+1.74%) |
Nov 17, 2021 | 102.32 | 102.42 | 99.42 | 102.21 | 758,063 | -0.53(-0.52%) |
Nov 16, 2021 | 105.12 | 105.22 | 102.22 | 102.74 | 674,351 | -2.45(-2.33%) |
Nov 15, 2021 | 103.50 | 105.21 | 102.97 | 105.19 | 619,419 | +2.32(+2.25%) |
Nov 12, 2021 | 103.06 | 103.92 | 102.59 | 102.87 | 456,450 | -0.18(-0.18%) |
Nov 11, 2021 | 102.31 | 103.31 | 101.57 | 103.05 | 373,706 | +0.69(+0.67%) |
Nov 10, 2021 | 102.08 | 102.36 | 445,088 | -0.08(-0.08%) | ||
Nov 09, 2021 | 103.31 | 103.67 | 101.91 | 102.44 | 422,225 | -0.82(-0.79%) |
Nov 08, 2021 | 102.84 | 103.94 | 102.56 | 103.26 | 636,960 | +1.34(+1.32%) |
Nov 05, 2021 | 101.73 | 103.03 | 100.79 | 101.92 | 1,191,888 | +1.91(+1.91%) |
Nov 04, 2021 | 102.21 | 102.27 | 99.39 | 100.01 | 643,400 | -2.05(-2.01%) |
Nov 03, 2021 | 98.83 | 102.44 | 98.83 | 102.06 | 657,288 | +2.81(+2.83%) |
Nov 02, 2021 | 100.43 | 100.43 | 98.79 | 99.25 | 756,216 | -0.60(-0.60%) |