Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 111.52 | 113.12 | 112.73 | 3,861,745 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.11 | 113.02 | 110.49 | 112.91 | 2,120,391 | +0.57(+0.51%) |
Jan 27, 2022 | 113.08 | 115.43 | 111.60 | 112.34 | 2,338,004 | -0.05(-0.04%) |
Jan 26, 2022 | 113.40 | 114.30 | 111.56 | 112.39 | 2,819,608 | -1.52(-1.34%) |
Jan 25, 2022 | 112.31 | 114.76 | 110.78 | 113.91 | 2,356,960 | +0.01(+0.01%) |
Jan 24, 2022 | 111.81 | 114.23 | 110.19 | 113.90 | 2,976,080 | +2.34(+2.10%) |
Jan 21, 2022 | 111.92 | 113.33 | 111.21 | 111.56 | 4,078,597 | -0.08(-0.07%) |
Jan 20, 2022 | 113.34 | 114.87 | 111.46 | 111.63 | 2,607,475 | -1.34(-1.19%) |
Jan 19, 2022 | 115.56 | 115.56 | 112.48 | 112.98 | 1,975,717 | -2.14(-1.86%) |
Jan 18, 2022 | 115.51 | 116.12 | 113.15 | 115.12 | 2,528,219 | -0.80(-0.69%) |
Jan 14, 2022 | 115.92 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.14 | 117.19 | 115.72 | 116.00 | 1,845,294 | +0.35(+0.30%) |
Jan 12, 2022 | 115.28 | 116.09 | 114.44 | 115.65 | 1,705,239 | -0.03(-0.02%) |
Jan 11, 2022 | 116.18 | 116.50 | 113.84 | 115.68 | 2,161,245 | +0.26(+0.23%) |
Jan 10, 2022 | 118.19 | 118.86 | 114.93 | 115.42 | 2,860,544 | -2.25(-1.91%) |
Jan 07, 2022 | 114.73 | 117.90 | 114.12 | 117.67 | 2,477,037 | +3.32(+2.90%) |
Jan 06, 2022 | 114.85 | 115.63 | 113.24 | 114.35 | 1,617,247 | +1.29(+1.14%) |
Jan 05, 2022 | 113.78 | 114.91 | 113.02 | 113.06 | 1,969,645 | -0.10(-0.09%) |
Jan 04, 2022 | 111.56 | 113.50 | 111.17 | 113.16 | 2,010,577 | +2.67(+2.42%) |
Jan 03, 2022 | 110.01 | 111.83 | 109.65 | 110.49 | 2,060,053 | +0.58(+0.53%) |
Dec 31, 2021 | 109.85 | 110.86 | 109.85 | 109.91 | 1,224,550 | -0.03(-0.03%) |
Dec 30, 2021 | 110.70 | 111.15 | 109.85 | 109.94 | 1,340,022 | -0.25(-0.23%) |
Dec 29, 2021 | 109.48 | 110.63 | 109.26 | 110.19 | 1,807,815 | +0.80(+0.73%) |
Dec 28, 2021 | 108.30 | 109.73 | 108.29 | 109.39 | 1,403,381 | +0.94(+0.87%) |
Dec 27, 2021 | 106.65 | 108.49 | 106.28 | 108.45 | 1,194,890 | +1.82(+1.71%) |
Dec 23, 2021 | 106.56 | 107.62 | 106.27 | 106.62 | 1,137,891 | +0.66(+0.63%) |
Dec 22, 2021 | 105.74 | 106.46 | 105.45 | 105.96 | 1,168,888 | +0.09(+0.09%) |
Dec 21, 2021 | 105.55 | 107.27 | 105.55 | 105.87 | 1,461,121 | +0.94(+0.90%) |
Dec 20, 2021 | 105.61 | 106.18 | 104.13 | 104.92 | 2,118,794 | -1.71(-1.60%) |
Dec 17, 2021 | 107.78 | 108.08 | 106.35 | 106.63 | 5,337,579 | -1.57(-1.45%) |
Dec 16, 2021 | 106.67 | 108.60 | 106.57 | 108.20 | 2,736,072 | +2.15(+2.03%) |
Dec 15, 2021 | 103.89 | 106.51 | 103.29 | 106.06 | 3,198,054 | +2.62(+2.54%) |
Dec 14, 2021 | 101.35 | 104.20 | 100.94 | 103.43 | 2,364,397 | +2.35(+2.32%) |
Dec 13, 2021 | 100.80 | 101.48 | 99.42 | 101.08 | 1,825,368 | +0.17(+0.17%) |
Dec 10, 2021 | 101.51 | 101.51 | 100.36 | 100.92 | 1,490,212 | +0.33(+0.33%) |
Dec 09, 2021 | 99.48 | 101.31 | 99.13 | 100.59 | 2,307,316 | -1.26(-1.24%) |
Dec 08, 2021 | 102.91 | 103.22 | 101.09 | 101.85 | 2,329,908 | -1.14(-1.11%) |
Dec 07, 2021 | 102.54 | 103.69 | 101.80 | 102.99 | 2,847,302 | +0.43(+0.42%) |
Dec 06, 2021 | 102.33 | 104.18 | 102.07 | 102.56 | 2,499,025 | +1.36(+1.35%) |
Dec 03, 2021 | 102.55 | 103.52 | 100.64 | 101.20 | 3,012,833 | -1.27(-1.24%) |
Dec 02, 2021 | 101.12 | 103.37 | 100.49 | 102.47 | 2,356,314 | +2.38(+2.38%) |
Dec 01, 2021 | 102.40 | 103.81 | 100.08 | 100.08 | 2,879,553 | -1.48(-1.46%) |
Nov 30, 2021 | 104.73 | 104.92 | 101.08 | 101.57 | 8,966,310 | -4.13(-3.91%) |
Nov 29, 2021 | 106.95 | 107.13 | 105.03 | 105.70 | 2,843,197 | -1.09(-1.02%) |
Nov 26, 2021 | 103.82 | 107.13 | 103.25 | 106.79 | 2,080,380 | +0.39(+0.37%) |
Nov 24, 2021 | 106.82 | 107.43 | 106.12 | 106.40 | 2,885,269 | -0.19(-0.17%) |
Nov 23, 2021 | 104.19 | 107.44 | 104.02 | 106.59 | 3,247,983 | +1.25(+1.19%) |
Nov 22, 2021 | 104.13 | 105.92 | 103.44 | 105.34 | 2,389,194 | +1.49(+1.44%) |
Nov 19, 2021 | 104.62 | 105.39 | 103.78 | 103.84 | 2,246,588 | -1.04(-0.99%) |
Nov 18, 2021 | 105.18 | 105.35 | 104.83 | 104.88 | 2,635,982 | -0.16(-0.15%) |
Nov 17, 2021 | 106.75 | 106.93 | 104.97 | 105.04 | 2,794,827 | -1.97(-1.84%) |
Nov 16, 2021 | 106.89 | 108.22 | 106.41 | 107.01 | 3,804,999 | +0.51(+0.48%) |
Nov 15, 2021 | 106.82 | 107.09 | 106.15 | 106.50 | 1,912,455 | +0.08(+0.08%) |
Nov 12, 2021 | 106.35 | 107.56 | 106.11 | 106.41 | 2,557,954 | +0.05(+0.04%) |
Nov 11, 2021 | 105.86 | 106.77 | 104.61 | 106.37 | 1,654,121 | +0.51(+0.48%) |
Nov 10, 2021 | 105.83 | 105.86 | 2,278,536 | -1.00(-0.94%) | ||
Nov 09, 2021 | 107.90 | 109.30 | 106.75 | 106.86 | 1,679,456 | -1.73(-1.60%) |
Nov 08, 2021 | 109.46 | 109.92 | 107.96 | 108.59 | 1,736,030 | -0.09(-0.09%) |
Nov 05, 2021 | 109.23 | 110.21 | 106.36 | 108.69 | 2,781,353 | +0.06(+0.05%) |
Nov 04, 2021 | 112.25 | 113.12 | 106.85 | 108.63 | 4,779,606 | -8.37(-7.15%) |
Nov 03, 2021 | 116.12 | 118.59 | 115.96 | 117.00 | 1,824,807 | +0.87(+0.75%) |
Nov 02, 2021 | 114.58 | 116.34 | 113.17 | 116.12 | 2,260,828 | +1.55(+1.35%) |