Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.26 | 102.73 | 102.66 | 144,391 | +2.15(+2.14%) | |
Jan 28, 2022 | 100.70 | 100.87 | 97.48 | 100.51 | 75,940 | -0.50(-0.49%) |
Jan 27, 2022 | 104.12 | 105.48 | 100.44 | 101.00 | 135,621 | -3.51(-3.36%) |
Jan 26, 2022 | 106.79 | 107.92 | 102.59 | 104.51 | 93,053 | -1.25(-1.18%) |
Jan 25, 2022 | 106.01 | 107.16 | 102.17 | 105.76 | 92,036 | -2.03(-1.89%) |
Jan 24, 2022 | 104.59 | 108.66 | 103.25 | 107.80 | 234,800 | +1.81(+1.71%) |
Jan 21, 2022 | 106.43 | 109.02 | 104.92 | 105.99 | 192,274 | -0.55(-0.51%) |
Jan 20, 2022 | 108.68 | 110.28 | 105.87 | 106.54 | 94,328 | -1.96(-1.81%) |
Jan 19, 2022 | 112.27 | 112.27 | 107.95 | 108.50 | 117,077 | -3.45(-3.08%) |
Jan 18, 2022 | 113.50 | 113.50 | 111.41 | 111.95 | 96,633 | -1.94(-1.70%) |
Jan 14, 2022 | 113.89 | 0 | -0.47(-0.41%) | |||
Jan 13, 2022 | 112.13 | 114.85 | 111.85 | 114.36 | 92,967 | +2.51(+2.25%) |
Jan 12, 2022 | 111.05 | 112.55 | 110.46 | 111.84 | 98,924 | +0.42(+0.38%) |
Jan 11, 2022 | 111.31 | 111.63 | 109.06 | 111.42 | 106,842 | +0.67(+0.61%) |
Jan 10, 2022 | 111.45 | 111.74 | 109.80 | 110.75 | 127,806 | -1.59(-1.42%) |
Jan 07, 2022 | 113.29 | 114.46 | 111.56 | 112.34 | 199,887 | -1.12(-0.99%) |
Jan 06, 2022 | 108.80 | 113.49 | 108.80 | 113.47 | 206,688 | +4.32(+3.96%) |
Jan 05, 2022 | 109.03 | 110.44 | 108.29 | 109.15 | 99,544 | -0.15(-0.13%) |
Jan 04, 2022 | 107.34 | 109.42 | 107.00 | 109.29 | 57,293 | +2.02(+1.89%) |
Jan 03, 2022 | 107.06 | 108.98 | 105.86 | 107.27 | 60,042 | -0.32(-0.30%) |
Dec 31, 2021 | 106.58 | 108.27 | 106.58 | 107.59 | 44,627 | +0.13(+0.12%) |
Dec 30, 2021 | 110.47 | 110.47 | 107.42 | 107.47 | 55,571 | -2.37(-2.15%) |
Dec 29, 2021 | 109.40 | 110.94 | 108.78 | 109.83 | 44,946 | +0.29(+0.27%) |
Dec 28, 2021 | 108.87 | 110.44 | 108.87 | 109.54 | 43,089 | +0.17(+0.15%) |
Dec 27, 2021 | 108.31 | 109.64 | 107.45 | 109.37 | 76,309 | +1.53(+1.42%) |
Dec 23, 2021 | 107.40 | 108.15 | 107.02 | 107.84 | 63,296 | +1.14(+1.07%) |
Dec 22, 2021 | 104.79 | 106.87 | 103.96 | 106.69 | 68,626 | +2.74(+2.63%) |
Dec 21, 2021 | 101.23 | 104.35 | 101.23 | 103.96 | 114,521 | +3.55(+3.53%) |
Dec 20, 2021 | 101.81 | 102.64 | 98.36 | 100.41 | 146,745 | -3.78(-3.63%) |
Dec 17, 2021 | 104.10 | 105.72 | 103.12 | 104.19 | 302,811 | -0.16(-0.15%) |
Dec 16, 2021 | 106.51 | 107.13 | 103.99 | 104.35 | 170,852 | -1.53(-1.44%) |
Dec 15, 2021 | 103.88 | 106.14 | 103.20 | 105.87 | 222,514 | +2.05(+1.98%) |
Dec 14, 2021 | 104.29 | 106.78 | 102.44 | 103.82 | 123,985 | -0.35(-0.34%) |
Dec 13, 2021 | 104.14 | 105.44 | 103.14 | 104.17 | 82,167 | -0.47(-0.45%) |
Dec 10, 2021 | 104.69 | 105.41 | 103.92 | 104.64 | 46,452 | +0.28(+0.27%) |
Dec 09, 2021 | 104.89 | 105.11 | 104.13 | 104.36 | 64,814 | -1.24(-1.18%) |
Dec 08, 2021 | 106.41 | 107.50 | 105.16 | 105.60 | 105,939 | -1.13(-1.06%) |
Dec 07, 2021 | 107.42 | 109.94 | 106.14 | 106.73 | 159,537 | -0.14(-0.13%) |
Dec 06, 2021 | 106.94 | 107.54 | 105.90 | 106.87 | 153,878 | +1.11(+1.04%) |
Dec 03, 2021 | 105.05 | 106.10 | 103.49 | 105.76 | 164,836 | +1.41(+1.35%) |
Dec 02, 2021 | 101.05 | 105.13 | 99.84 | 104.36 | 167,946 | +4.39(+4.39%) |
Dec 01, 2021 | 102.43 | 103.82 | 99.76 | 99.97 | 121,257 | +0.26(+0.26%) |
Nov 30, 2021 | 100.66 | 102.06 | 98.88 | 99.70 | 130,939 | -2.32(-2.27%) |
Nov 29, 2021 | 104.83 | 104.83 | 101.71 | 102.02 | 72,070 | -1.42(-1.38%) |
Nov 26, 2021 | 104.47 | 104.76 | 101.26 | 103.44 | 59,699 | -5.01(-4.62%) |
Nov 24, 2021 | 107.71 | 109.09 | 106.28 | 108.45 | 101,184 | -0.12(-0.11%) |
Nov 23, 2021 | 107.64 | 109.07 | 106.82 | 108.57 | 117,066 | +1.49(+1.39%) |
Nov 22, 2021 | 105.11 | 108.35 | 103.94 | 107.08 | 114,462 | +2.52(+2.41%) |
Nov 19, 2021 | 104.28 | 105.82 | 104.28 | 104.56 | 107,156 | -0.91(-0.86%) |
Nov 18, 2021 | 106.98 | 105.46 | 104.28 | 105.47 | 105,327 | -0.70(-0.66%) |
Nov 17, 2021 | 107.25 | 107.73 | 104.98 | 106.17 | 108,595 | -1.32(-1.22%) |
Nov 16, 2021 | 106.18 | 109.60 | 104.36 | 107.49 | 185,918 | +1.02(+0.96%) |
Nov 15, 2021 | 107.89 | 107.89 | 106.17 | 106.47 | 109,681 | -1.27(-1.18%) |
Nov 12, 2021 | 108.30 | 109.18 | 107.60 | 107.73 | 90,432 | -0.05(-0.05%) |
Nov 11, 2021 | 106.33 | 108.36 | 105.73 | 107.78 | 76,480 | +2.05(+1.94%) |
Nov 10, 2021 | 104.00 | 105.73 | 157,566 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.36 | 104.62 | 100.30 | 104.23 | 142,618 | +1.93(+1.89%) |
Nov 08, 2021 | 99.01 | 102.75 | 98.45 | 102.30 | 282,429 | +4.58(+4.69%) |
Nov 05, 2021 | 86.07 | 98.14 | 86.07 | 97.72 | 514,824 | +7.85(+8.73%) |
Nov 04, 2021 | 90.18 | 90.61 | 89.39 | 89.87 | 64,712 | -0.31(-0.35%) |
Nov 03, 2021 | 89.72 | 91.07 | 89.41 | 90.18 | 80,533 | +0.15(+0.16%) |
Nov 02, 2021 | 90.59 | 91.54 | 89.72 | 90.04 | 45,455 | -0.08(-0.09%) |