Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 86.70 | 92.13 | 91.97 | 1,029,077 | +6.28(+7.33%) | |
Jan 28, 2022 | 92.00 | 92.69 | 83.94 | 85.69 | 1,962,973 | -9.23(-9.72%) |
Jan 27, 2022 | 97.70 | 100.48 | 94.09 | 94.92 | 717,510 | -1.09(-1.14%) |
Jan 26, 2022 | 100.27 | 103.03 | 95.53 | 96.01 | 733,875 | -2.25(-2.29%) |
Jan 25, 2022 | 95.06 | 100.51 | 93.85 | 98.26 | 586,445 | +0.53(+0.54%) |
Jan 24, 2022 | 89.61 | 98.28 | 87.17 | 97.73 | 911,373 | +4.80(+5.17%) |
Jan 21, 2022 | 95.50 | 96.29 | 92.60 | 92.93 | 945,884 | -3.56(-3.69%) |
Jan 20, 2022 | 104.50 | 105.76 | 95.94 | 96.49 | 670,502 | -7.86(-7.53%) |
Jan 19, 2022 | 106.22 | 107.66 | 104.12 | 104.35 | 351,526 | -1.22(-1.16%) |
Jan 18, 2022 | 106.06 | 107.80 | 103.20 | 105.57 | 509,757 | -3.16(-2.91%) |
Jan 14, 2022 | 108.73 | 0 | -2.27(-2.05%) | |||
Jan 13, 2022 | 113.86 | 114.56 | 110.39 | 111.00 | 498,777 | -2.87(-2.52%) |
Jan 12, 2022 | 118.74 | 119.47 | 113.73 | 113.87 | 496,245 | -3.99(-3.39%) |
Jan 11, 2022 | 114.26 | 118.14 | 110.93 | 117.86 | 460,613 | +3.80(+3.33%) |
Jan 10, 2022 | 120.34 | 120.51 | 109.04 | 114.06 | 896,550 | -7.76(-6.37%) |
Jan 07, 2022 | 123.39 | 126.60 | 118.07 | 121.82 | 1,024,093 | +0.72(+0.59%) |
Jan 06, 2022 | 118.53 | 122.71 | 116.42 | 121.10 | 348,937 | +3.14(+2.66%) |
Jan 05, 2022 | 122.29 | 125.81 | 117.69 | 117.96 | 375,590 | -4.54(-3.71%) |
Jan 04, 2022 | 122.55 | 124.02 | 119.18 | 122.50 | 525,162 | +0.14(+0.11%) |
Jan 03, 2022 | 124.27 | 126.69 | 121.93 | 122.36 | 311,695 | -0.69(-0.56%) |
Dec 31, 2021 | 124.31 | 125.91 | 121.51 | 123.05 | 283,600 | -2.12(-1.69%) |
Dec 30, 2021 | 124.52 | 127.17 | 123.91 | 125.17 | 294,759 | -0.16(-0.13%) |
Dec 29, 2021 | 122.72 | 126.37 | 122.34 | 125.33 | 232,478 | +2.69(+2.19%) |
Dec 28, 2021 | 122.35 | 124.98 | 121.36 | 122.64 | 413,181 | -0.95(-0.77%) |
Dec 27, 2021 | 117.60 | 123.78 | 117.00 | 123.59 | 491,850 | +6.76(+5.79%) |
Dec 23, 2021 | 116.51 | 117.15 | 114.20 | 116.83 | 242,821 | +1.20(+1.04%) |
Dec 22, 2021 | 112.29 | 115.70 | 111.64 | 115.63 | 271,607 | +2.87(+2.55%) |
Dec 21, 2021 | 108.73 | 113.01 | 108.34 | 112.76 | 649,214 | +7.50(+7.13%) |
Dec 20, 2021 | 109.44 | 109.54 | 104.26 | 105.26 | 938,074 | -7.04(-6.27%) |
Dec 17, 2021 | 110.63 | 113.17 | 108.16 | 112.30 | 1,244,763 | -1.11(-0.98%) |
Dec 16, 2021 | 122.02 | 123.00 | 112.33 | 113.41 | 748,898 | -6.75(-5.62%) |
Dec 15, 2021 | 119.19 | 120.80 | 116.53 | 120.16 | 706,868 | +0.77(+0.64%) |
Dec 14, 2021 | 113.75 | 120.80 | 111.50 | 119.39 | 694,204 | +4.24(+3.68%) |
Dec 13, 2021 | 130.73 | 131.02 | 112.98 | 115.15 | 874,423 | -14.71(-11.33%) |
Dec 10, 2021 | 127.91 | 130.28 | 125.17 | 129.86 | 445,542 | +2.95(+2.32%) |
Dec 09, 2021 | 127.77 | 129.73 | 126.60 | 126.91 | 222,896 | -1.58(-1.23%) |
Dec 08, 2021 | 126.41 | 130.12 | 124.97 | 128.49 | 396,296 | +2.09(+1.65%) |
Dec 07, 2021 | 124.09 | 130.29 | 124.09 | 126.40 | 385,622 | +5.05(+4.16%) |
Dec 06, 2021 | 120.24 | 122.67 | 118.50 | 121.35 | 675,745 | +1.28(+1.07%) |
Dec 03, 2021 | 123.00 | 123.97 | 118.41 | 120.07 | 395,185 | -2.13(-1.74%) |
Dec 02, 2021 | 121.86 | 124.98 | 120.72 | 122.20 | 445,270 | +0.92(+0.76%) |
Dec 01, 2021 | 125.88 | 126.75 | 121.21 | 121.28 | 594,561 | -1.06(-0.87%) |
Nov 30, 2021 | 125.71 | 125.98 | 120.11 | 122.34 | 634,700 | -3.59(-2.85%) |
Nov 29, 2021 | 126.51 | 127.81 | 121.94 | 125.93 | 619,341 | +3.03(+2.47%) |
Nov 26, 2021 | 124.34 | 124.91 | 121.10 | 122.90 | 323,639 | -5.16(-4.03%) |
Nov 24, 2021 | 124.74 | 128.55 | 122.00 | 128.06 | 315,725 | +0.62(+0.49%) |
Nov 23, 2021 | 128.83 | 130.82 | 124.81 | 127.44 | 469,512 | -3.16(-2.42%) |
Nov 22, 2021 | 127.49 | 131.81 | 124.55 | 130.60 | 437,434 | +4.15(+3.28%) |
Nov 19, 2021 | 129.86 | 130.89 | 126.30 | 126.45 | 533,094 | -4.30(-3.29%) |
Nov 18, 2021 | 129.70 | 131.05 | 129.70 | 130.75 | 648,579 | +3.26(+2.56%) |
Nov 17, 2021 | 126.63 | 127.51 | 124.49 | 127.49 | 469,585 | +0.86(+0.68%) |
Nov 16, 2021 | 121.42 | 126.90 | 121.35 | 126.63 | 326,750 | +5.52(+4.56%) |
Nov 15, 2021 | 120.00 | 121.18 | 118.71 | 121.11 | 275,165 | +1.66(+1.39%) |
Nov 12, 2021 | 119.72 | 120.11 | 118.63 | 119.45 | 213,308 | +0.43(+0.36%) |
Nov 11, 2021 | 118.00 | 120.13 | 117.90 | 119.02 | 187,634 | +1.37(+1.16%) |
Nov 10, 2021 | 120.28 | 117.65 | 311,674 | -3.28(-2.71%) | ||
Nov 09, 2021 | 118.90 | 121.12 | 118.18 | 120.93 | 260,259 | +1.81(+1.52%) |
Nov 08, 2021 | 118.58 | 120.66 | 118.00 | 119.12 | 321,147 | +1.16(+0.98%) |
Nov 05, 2021 | 118.95 | 122.06 | 116.83 | 117.96 | 480,637 | +0.67(+0.57%) |
Nov 04, 2021 | 113.60 | 117.32 | 113.60 | 117.29 | 449,668 | +3.98(+3.51%) |
Nov 03, 2021 | 109.03 | 114.52 | 109.03 | 113.31 | 458,840 | +3.88(+3.55%) |
Nov 02, 2021 | 108.67 | 110.38 | 107.61 | 109.43 | 430,821 | +1.25(+1.16%) |