Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.60 | 102.51 | 102.25 | 558,866 | +2.41(+2.41%) | |
Jan 28, 2022 | 98.51 | 99.84 | 96.99 | 99.84 | 568,161 | +1.49(+1.51%) |
Jan 27, 2022 | 100.24 | 100.54 | 98.29 | 98.35 | 545,122 | -1.33(-1.34%) |
Jan 26, 2022 | 100.83 | 101.51 | 99.36 | 99.68 | 670,914 | -0.26(-0.26%) |
Jan 25, 2022 | 100.06 | 100.81 | 98.83 | 99.94 | 427,822 | -1.32(-1.31%) |
Jan 24, 2022 | 99.45 | 101.36 | 98.00 | 101.27 | 541,037 | +0.63(+0.63%) |
Jan 21, 2022 | 101.37 | 101.80 | 100.39 | 100.64 | 490,442 | -1.03(-1.01%) |
Jan 20, 2022 | 102.85 | 103.54 | 101.58 | 101.67 | 370,933 | -0.56(-0.55%) |
Jan 19, 2022 | 102.89 | 103.36 | 101.86 | 102.23 | 582,014 | -0.20(-0.20%) |
Jan 18, 2022 | 103.25 | 103.41 | 102.16 | 102.43 | 462,619 | -1.96(-1.88%) |
Jan 14, 2022 | 104.39 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 107.15 | 107.73 | 105.41 | 105.54 | 403,181 | -1.71(-1.60%) |
Jan 12, 2022 | 106.90 | 107.62 | 106.18 | 107.25 | 426,681 | +0.36(+0.34%) |
Jan 11, 2022 | 105.95 | 107.25 | 105.51 | 106.89 | 454,639 | +1.19(+1.13%) |
Jan 10, 2022 | 106.42 | 106.79 | 103.97 | 105.70 | 436,498 | -1.59(-1.48%) |
Jan 07, 2022 | 107.89 | 107.89 | 106.82 | 107.29 | 304,262 | -0.31(-0.29%) |
Jan 06, 2022 | 106.16 | 108.81 | 106.16 | 107.61 | 347,296 | +0.49(+0.45%) |
Jan 05, 2022 | 110.17 | 110.32 | 107.11 | 107.12 | 507,548 | -3.43(-3.10%) |
Jan 04, 2022 | 112.59 | 112.69 | 110.38 | 110.55 | 536,622 | -1.03(-0.92%) |
Jan 03, 2022 | 113.51 | 113.59 | 110.77 | 111.58 | 389,603 | -2.34(-2.06%) |
Dec 31, 2021 | 113.13 | 114.22 | 112.96 | 113.92 | 250,999 | +0.94(+0.83%) |
Dec 30, 2021 | 113.17 | 113.54 | 112.94 | 112.98 | 170,119 | +0.00(+0.00%) |
Dec 29, 2021 | 112.91 | 113.49 | 112.44 | 112.98 | 331,211 | +0.01(+0.01%) |
Dec 28, 2021 | 113.40 | 113.40 | 111.50 | 112.97 | 143,009 | +0.13(+0.12%) |
Dec 27, 2021 | 111.59 | 113.01 | 111.35 | 112.84 | 144,420 | +1.54(+1.39%) |
Dec 23, 2021 | 111.74 | 111.74 | 111.02 | 111.29 | 292,477 | +0.25(+0.22%) |
Dec 22, 2021 | 109.49 | 111.10 | 109.35 | 111.05 | 267,128 | +1.16(+1.06%) |
Dec 21, 2021 | 109.96 | 109.96 | 108.91 | 109.88 | 504,075 | +0.72(+0.66%) |
Dec 20, 2021 | 108.29 | 109.63 | 108.01 | 109.16 | 785,660 | -0.20(-0.18%) |
Dec 17, 2021 | 110.28 | 111.37 | 109.18 | 109.36 | 606,411 | -2.04(-1.83%) |
Dec 16, 2021 | 112.48 | 112.96 | 111.07 | 111.40 | 400,181 | -0.71(-0.64%) |
Dec 15, 2021 | 111.76 | 112.45 | 111.18 | 112.11 | 572,665 | -0.06(-0.05%) |
Dec 14, 2021 | 113.52 | 114.12 | 111.71 | 112.17 | 381,103 | -1.96(-1.72%) |
Dec 13, 2021 | 114.68 | 115.33 | 113.86 | 114.13 | 450,080 | -0.84(-0.73%) |
Dec 10, 2021 | 114.95 | 115.73 | 114.56 | 114.97 | 185,502 | +0.24(+0.21%) |
Dec 09, 2021 | 116.31 | 116.43 | 114.69 | 114.73 | 158,888 | -1.44(-1.24%) |
Dec 08, 2021 | 115.69 | 116.25 | 114.91 | 116.17 | 302,167 | +0.63(+0.54%) |
Dec 07, 2021 | 114.60 | 116.07 | 114.53 | 115.54 | 419,007 | +2.17(+1.92%) |
Dec 06, 2021 | 113.37 | 113.86 | 112.66 | 113.37 | 244,295 | +0.07(+0.06%) |
Dec 03, 2021 | 115.49 | 115.64 | 112.33 | 113.30 | 427,882 | -1.63(-1.42%) |
Dec 02, 2021 | 113.70 | 115.40 | 113.47 | 114.93 | 484,256 | +1.74(+1.54%) |
Dec 01, 2021 | 115.16 | 116.21 | 113.11 | 113.19 | 340,222 | -0.68(-0.59%) |
Nov 30, 2021 | 116.22 | 116.36 | 113.49 | 113.86 | 402,427 | -2.63(-2.26%) |
Nov 29, 2021 | 115.24 | 116.91 | 114.62 | 116.49 | 259,415 | +2.15(+1.88%) |
Nov 26, 2021 | 114.78 | 115.93 | 114.05 | 114.34 | 214,917 | -1.70(-1.46%) |
Nov 24, 2021 | 115.42 | 116.06 | 114.44 | 116.04 | 195,087 | +0.35(+0.30%) |
Nov 23, 2021 | 114.87 | 115.73 | 114.20 | 115.68 | 475,189 | +0.21(+0.18%) |
Nov 22, 2021 | 117.47 | 117.60 | 115.38 | 115.47 | 334,057 | -2.00(-1.70%) |
Nov 19, 2021 | 116.19 | 117.71 | 115.81 | 117.47 | 348,980 | +1.20(+1.03%) |
Nov 18, 2021 | 114.92 | 116.53 | 116.20 | 116.27 | 391,554 | +1.53(+1.34%) |
Nov 17, 2021 | 115.07 | 115.07 | 114.14 | 114.74 | 237,518 | +0.31(+0.27%) |
Nov 16, 2021 | 113.39 | 115.16 | 113.39 | 114.43 | 1,392,751 | +0.70(+0.61%) |
Nov 15, 2021 | 113.51 | 114.02 | 113.41 | 113.73 | 175,394 | +0.42(+0.37%) |
Nov 12, 2021 | 112.99 | 113.67 | 112.45 | 113.32 | 191,163 | +0.53(+0.47%) |
Nov 11, 2021 | 113.72 | 113.72 | 112.37 | 112.79 | 287,601 | -0.99(-0.87%) |
Nov 10, 2021 | 113.69 | 113.78 | 386,776 | -0.18(-0.16%) | ||
Nov 09, 2021 | 113.74 | 114.12 | 112.54 | 113.96 | 515,824 | +0.29(+0.26%) |
Nov 08, 2021 | 111.87 | 113.90 | 111.64 | 113.67 | 603,598 | +2.08(+1.86%) |
Nov 05, 2021 | 112.24 | 113.33 | 111.45 | 111.59 | 429,178 | -0.79(-0.71%) |
Nov 04, 2021 | 109.40 | 113.38 | 109.31 | 112.38 | 792,601 | +3.24(+2.97%) |
Nov 03, 2021 | 112.32 | 112.57 | 108.92 | 109.14 | 780,143 | -2.41(-2.16%) |
Nov 02, 2021 | 114.24 | 115.54 | 111.34 | 111.55 | 870,841 | -0.66(-0.59%) |