Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.99 | 101.93 | 101.89 | 310,305 | +1.62(+1.62%) | |
Jan 28, 2022 | 99.03 | 100.32 | 97.35 | 100.27 | 414,247 | +1.41(+1.43%) |
Jan 27, 2022 | 101.28 | 102.14 | 98.34 | 98.86 | 310,467 | -1.43(-1.43%) |
Jan 26, 2022 | 102.61 | 103.22 | 99.28 | 100.29 | 375,093 | -0.91(-0.90%) |
Jan 25, 2022 | 101.35 | 102.23 | 99.26 | 101.20 | 746,486 | -1.48(-1.44%) |
Jan 24, 2022 | 99.74 | 102.97 | 98.47 | 102.68 | 715,910 | +1.74(+1.72%) |
Jan 21, 2022 | 102.03 | 103.08 | 100.81 | 100.94 | 454,658 | -1.52(-1.49%) |
Jan 20, 2022 | 104.75 | 106.03 | 102.44 | 102.47 | 563,008 | -2.04(-1.95%) |
Jan 19, 2022 | 106.53 | 106.53 | 104.39 | 104.50 | 354,614 | -1.40(-1.32%) |
Jan 18, 2022 | 107.14 | 107.20 | 105.66 | 105.90 | 304,400 | -2.05(-1.90%) |
Jan 14, 2022 | 107.95 | 0 | +0.11(+0.11%) | |||
Jan 13, 2022 | 107.79 | 108.93 | 107.61 | 107.84 | 260,122 | +0.59(+0.55%) |
Jan 12, 2022 | 108.04 | 108.42 | 106.78 | 107.25 | 215,639 | -0.39(-0.37%) |
Jan 11, 2022 | 107.05 | 107.72 | 105.81 | 107.64 | 429,222 | +0.92(+0.86%) |
Jan 10, 2022 | 106.82 | 107.00 | 105.45 | 106.72 | 949,802 | -0.39(-0.37%) |
Jan 07, 2022 | 107.32 | 107.76 | 106.55 | 107.11 | 214,321 | -0.08(-0.07%) |
Jan 06, 2022 | 107.00 | 107.80 | 106.43 | 107.19 | 358,259 | +0.76(+0.71%) |
Jan 05, 2022 | 108.47 | 109.12 | 106.43 | 106.43 | 538,923 | -1.86(-1.72%) |
Jan 04, 2022 | 107.52 | 108.78 | 107.28 | 108.29 | 1,226,062 | +1.34(+1.26%) |
Jan 03, 2022 | 106.44 | 107.65 | 106.15 | 106.95 | 2,915,594 | +0.75(+0.70%) |
Dec 31, 2021 | 106.07 | 106.77 | 106.06 | 106.20 | 212,141 | +0.06(+0.05%) |
Dec 30, 2021 | 106.66 | 107.30 | 106.08 | 106.14 | 111,257 | -0.33(-0.31%) |
Dec 29, 2021 | 106.09 | 106.60 | 105.77 | 106.47 | 358,285 | +0.44(+0.42%) |
Dec 28, 2021 | 105.73 | 106.64 | 105.52 | 106.03 | 2,563,629 | +0.36(+0.34%) |
Dec 27, 2021 | 104.47 | 105.66 | 103.91 | 105.66 | 129,778 | +1.36(+1.31%) |
Dec 23, 2021 | 104.00 | 104.59 | 103.53 | 104.30 | 161,222 | +0.82(+0.79%) |
Dec 22, 2021 | 102.66 | 103.57 | 102.28 | 103.48 | 256,976 | +0.93(+0.91%) |
Dec 21, 2021 | 100.83 | 102.59 | 100.83 | 102.55 | 674,708 | +2.72(+2.72%) |
Dec 20, 2021 | 100.44 | 100.59 | 98.55 | 99.84 | 3,114,902 | -2.03(-2.00%) |
Dec 17, 2021 | 102.21 | 103.07 | 101.22 | 101.87 | 189,411 | -0.68(-0.67%) |
Dec 16, 2021 | 104.15 | 104.49 | 102.23 | 102.55 | 181,829 | -0.83(-0.80%) |
Dec 15, 2021 | 102.90 | 103.56 | 101.50 | 103.38 | 185,895 | +0.80(+0.78%) |
Dec 14, 2021 | 102.32 | 103.89 | 102.24 | 102.58 | 212,237 | -0.24(-0.23%) |
Dec 13, 2021 | 104.03 | 104.03 | 102.47 | 102.82 | 136,283 | -1.31(-1.26%) |
Dec 10, 2021 | 104.63 | 104.78 | 103.36 | 104.13 | 143,065 | +0.16(+0.16%) |
Dec 09, 2021 | 104.49 | 104.83 | 103.97 | 103.97 | 148,182 | -1.14(-1.08%) |
Dec 08, 2021 | 105.04 | 105.38 | 104.56 | 105.10 | 292,085 | +0.44(+0.42%) |
Dec 07, 2021 | 104.41 | 105.61 | 104.24 | 104.66 | 163,208 | +1.36(+1.31%) |
Dec 06, 2021 | 101.77 | 104.19 | 101.76 | 103.31 | 375,692 | +2.54(+2.52%) |
Dec 03, 2021 | 102.42 | 102.43 | 100.06 | 100.77 | 305,415 | -1.14(-1.11%) |
Dec 02, 2021 | 99.30 | 102.34 | 99.15 | 101.90 | 767,141 | +3.19(+3.23%) |
Dec 01, 2021 | 102.11 | 103.16 | 98.71 | 98.71 | 864,398 | -1.54(-1.53%) |
Nov 30, 2021 | 102.26 | 102.36 | 100.11 | 100.25 | 223,452 | -2.98(-2.89%) |
Nov 29, 2021 | 104.89 | 104.89 | 102.74 | 103.23 | 191,900 | -0.23(-0.22%) |
Nov 26, 2021 | 104.39 | 104.52 | 102.28 | 103.46 | 116,554 | -3.80(-3.54%) |
Nov 24, 2021 | 107.11 | 107.48 | 106.82 | 107.26 | 177,536 | -0.32(-0.30%) |
Nov 23, 2021 | 107.33 | 107.88 | 106.99 | 107.58 | 558,865 | +0.30(+0.28%) |
Nov 22, 2021 | 106.94 | 108.20 | 106.71 | 107.29 | 177,420 | +0.98(+0.93%) |
Nov 19, 2021 | 106.58 | 106.75 | 105.98 | 106.31 | 124,696 | -1.04(-0.97%) |
Nov 18, 2021 | 107.68 | 107.34 | 107.02 | 107.35 | 125,604 | +0.14(+0.13%) |
Nov 17, 2021 | 107.76 | 107.76 | 106.59 | 107.20 | 229,711 | -0.91(-0.84%) |
Nov 16, 2021 | 108.17 | 108.64 | 107.86 | 108.11 | 224,596 | -0.14(-0.13%) |
Nov 15, 2021 | 108.40 | 108.40 | 107.85 | 108.25 | 640,207 | +0.36(+0.34%) |
Nov 12, 2021 | 108.04 | 108.13 | 107.63 | 107.89 | 126,318 | +0.28(+0.26%) |
Nov 11, 2021 | 107.53 | 107.98 | 107.03 | 107.61 | 105,185 | +0.43(+0.40%) |
Nov 10, 2021 | 107.61 | 107.18 | 133,038 | -0.69(-0.64%) | ||
Nov 09, 2021 | 107.87 | 108.29 | 107.43 | 107.87 | 120,926 | -0.18(-0.17%) |
Nov 08, 2021 | 108.87 | 109.08 | 107.78 | 108.05 | 573,912 | -0.12(-0.11%) |
Nov 05, 2021 | 107.43 | 108.61 | 107.43 | 108.18 | 174,982 | +1.83(+1.72%) |
Nov 04, 2021 | 107.51 | 107.72 | 106.06 | 106.34 | 1,720,305 | -0.75(-0.70%) |
Nov 03, 2021 | 105.25 | 107.51 | 105.25 | 107.10 | 221,462 | +1.58(+1.49%) |
Nov 02, 2021 | 105.05 | 106.11 | 104.70 | 105.52 | 209,469 | +0.52(+0.49%) |