Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 102.15 | 102.41 | 102.41 | 1,505,431 | +0.42(+0.41%) | |
Jan 28, 2022 | 102.39 | 102.39 | 99.19 | 102.00 | 992,057 | -0.39(-0.38%) |
Jan 27, 2022 | 102.44 | 102.49 | 102.34 | 102.39 | 1,497,806 | -0.03(-0.03%) |
Jan 26, 2022 | 102.70 | 102.71 | 102.41 | 102.41 | 398,019 | -0.21(-0.21%) |
Jan 25, 2022 | 102.81 | 102.86 | 102.63 | 102.63 | 517,766 | -0.19(-0.19%) |
Jan 24, 2022 | 102.92 | 102.97 | 102.82 | 102.82 | 599,894 | -0.14(-0.13%) |
Jan 21, 2022 | 103.04 | 103.07 | 102.95 | 102.95 | 397,319 | -0.05(-0.05%) |
Jan 20, 2022 | 103.11 | 103.18 | 102.99 | 103.00 | 682,449 | -0.09(-0.08%) |
Jan 19, 2022 | 103.15 | 103.16 | 103.06 | 103.09 | 561,493 | +0.01(+0.01%) |
Jan 18, 2022 | 103.16 | 103.17 | 103.03 | 103.08 | 480,402 | -0.10(-0.09%) |
Jan 14, 2022 | 103.18 | 0 | -0.05(-0.05%) | |||
Jan 13, 2022 | 103.27 | 103.30 | 103.22 | 103.22 | 411,732 | -0.04(-0.04%) |
Jan 12, 2022 | 103.30 | 103.32 | 103.24 | 103.26 | 296,039 | -0.03(-0.03%) |
Jan 11, 2022 | 103.30 | 103.35 | 103.25 | 103.29 | 378,973 | -0.03(-0.03%) |
Jan 10, 2022 | 103.43 | 103.43 | 103.29 | 103.32 | 587,608 | -0.14(-0.14%) |
Jan 07, 2022 | 103.43 | 103.47 | 103.40 | 103.47 | 604,222 | -0.07(-0.07%) |
Jan 06, 2022 | 103.52 | 103.55 | 103.46 | 103.53 | 353,032 | -0.03(-0.03%) |
Jan 05, 2022 | 103.64 | 103.64 | 103.50 | 103.56 | 349,143 | -0.07(-0.07%) |
Jan 04, 2022 | 103.63 | 103.68 | 103.61 | 103.63 | 286,888 | -0.05(-0.05%) |
Jan 03, 2022 | 103.69 | 103.69 | 103.61 | 103.68 | 513,538 | -0.03(-0.03%) |
Dec 31, 2021 | 103.71 | 103.72 | 103.65 | 103.71 | 500,554 | +0.00(+0.00%) |
Dec 30, 2021 | 103.71 | 103.71 | 103.65 | 103.71 | 601,744 | +0.00(+0.00%) |
Dec 29, 2021 | 103.73 | 103.73 | 103.63 | 103.71 | 454,906 | -0.01(-0.01%) |
Dec 28, 2021 | 103.72 | 103.73 | 103.67 | 103.72 | 357,425 | +0.08(+0.08%) |
Dec 27, 2021 | 103.65 | 103.68 | 103.62 | 103.64 | 553,912 | -0.06(-0.06%) |
Dec 23, 2021 | 103.65 | 103.70 | 103.60 | 103.70 | 435,016 | +0.05(+0.05%) |
Dec 22, 2021 | 103.65 | 103.72 | 103.63 | 103.65 | 579,864 | +0.04(+0.04%) |
Dec 21, 2021 | 103.49 | 103.69 | 103.49 | 103.61 | 696,761 | +0.03(+0.03%) |
Dec 20, 2021 | 103.66 | 103.71 | 103.56 | 103.58 | 485,378 | -0.03(-0.03%) |
Dec 17, 2021 | 103.66 | 103.69 | 103.59 | 103.61 | 1,234,617 | -0.07(-0.07%) |
Dec 16, 2021 | 103.64 | 103.69 | 103.62 | 103.68 | 341,413 | +0.03(+0.03%) |
Dec 15, 2021 | 103.62 | 103.65 | 103.56 | 103.65 | 287,823 | +0.00(+0.00%) |
Dec 14, 2021 | 103.68 | 103.68 | 103.61 | 103.65 | 318,641 | +0.00(+0.00%) |
Dec 13, 2021 | 103.68 | 103.68 | 103.64 | 103.65 | 478,400 | -0.02(-0.02%) |
Dec 10, 2021 | 103.70 | 103.75 | 103.63 | 103.67 | 514,898 | +0.02(+0.02%) |
Dec 09, 2021 | 103.67 | 103.71 | 103.65 | 103.65 | 349,544 | -0.05(-0.05%) |
Dec 08, 2021 | 103.65 | 103.72 | 103.63 | 103.70 | 821,562 | +0.00(+0.00%) |
Dec 07, 2021 | 103.65 | 103.72 | 103.64 | 103.70 | 772,339 | +0.03(+0.03%) |
Dec 06, 2021 | 103.65 | 103.69 | 103.62 | 103.67 | 515,927 | +0.00(+0.00%) |
Dec 03, 2021 | 103.68 | 103.74 | 103.63 | 103.67 | 612,191 | -0.03(-0.03%) |
Dec 02, 2021 | 103.65 | 103.70 | 103.64 | 103.70 | 641,336 | -0.04(-0.04%) |
Dec 01, 2021 | 103.61 | 103.74 | 103.61 | 103.74 | 471,195 | +0.10(+0.09%) |
Nov 30, 2021 | 103.64 | 103.71 | 103.62 | 103.64 | 463,033 | -0.01(-0.01%) |
Nov 29, 2021 | 103.59 | 103.66 | 103.56 | 103.65 | 265,650 | -0.01(-0.01%) |
Nov 26, 2021 | 103.73 | 103.73 | 103.60 | 103.66 | 256,662 | +0.11(+0.10%) |
Nov 24, 2021 | 103.57 | 103.57 | 103.52 | 103.55 | 191,355 | +0.02(+0.02%) |
Nov 23, 2021 | 103.61 | 103.61 | 103.48 | 103.53 | 261,573 | -0.08(-0.07%) |
Nov 22, 2021 | 103.60 | 103.63 | 103.55 | 103.61 | 442,742 | +0.01(+0.01%) |
Nov 19, 2021 | 103.62 | 103.62 | 103.55 | 103.60 | 357,235 | +0.03(+0.03%) |
Nov 18, 2021 | 103.57 | 103.57 | 103.54 | 103.57 | 365,297 | +0.03(+0.03%) |
Nov 17, 2021 | 103.57 | 103.60 | 103.52 | 103.54 | 239,695 | -0.04(-0.04%) |
Nov 16, 2021 | 103.60 | 103.64 | 103.55 | 103.58 | 342,604 | -0.05(-0.05%) |
Nov 15, 2021 | 103.60 | 103.64 | 103.59 | 103.63 | 212,255 | +0.05(+0.05%) |
Nov 12, 2021 | 103.68 | 103.69 | 103.58 | 103.58 | 219,146 | -0.03(-0.03%) |
Nov 11, 2021 | 103.63 | 103.64 | 103.60 | 103.61 | 116,350 | -0.03(-0.03%) |
Nov 10, 2021 | 103.70 | 103.64 | 208,588 | -0.01(-0.01%) | ||
Nov 09, 2021 | 103.63 | 103.70 | 103.63 | 103.65 | 237,495 | +0.07(+0.06%) |
Nov 08, 2021 | 103.62 | 103.63 | 103.57 | 103.58 | 149,434 | -0.05(-0.05%) |
Nov 05, 2021 | 103.62 | 103.68 | 103.59 | 103.63 | 471,071 | +0.07(+0.06%) |
Nov 04, 2021 | 103.58 | 103.65 | 103.56 | 103.56 | 328,473 | -0.01(-0.01%) |
Nov 03, 2021 | 103.58 | 103.64 | 103.55 | 103.57 | 287,264 | -0.07(-0.07%) |
Nov 02, 2021 | 103.59 | 103.64 | 103.55 | 103.64 | 307,605 | +0.05(+0.05%) |