Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.46 | 100.34 | 100.27 | 9,107,971 | +1.51(+1.52%) | |
Jan 28, 2022 | 95.95 | 98.89 | 94.83 | 98.76 | 14,337,245 | +2.98(+3.11%) |
Jan 27, 2022 | 97.93 | 98.75 | 95.40 | 95.78 | 12,698,337 | -1.46(-1.50%) |
Jan 26, 2022 | 99.52 | 100.56 | 96.90 | 97.24 | 16,658,861 | -1.60(-1.62%) |
Jan 25, 2022 | 98.16 | 99.57 | 97.09 | 98.84 | 15,718,972 | -0.45(-0.45%) |
Jan 24, 2022 | 98.44 | 99.53 | 95.71 | 99.29 | 21,166,742 | +0.16(+0.16%) |
Jan 21, 2022 | 99.94 | 100.43 | 98.91 | 99.13 | 17,225,228 | -0.24(-0.24%) |
Jan 20, 2022 | 100.85 | 101.97 | 99.33 | 99.37 | 13,713,347 | -1.25(-1.24%) |
Jan 19, 2022 | 102.34 | 102.89 | 100.61 | 100.62 | 7,646,868 | -1.28(-1.26%) |
Jan 18, 2022 | 102.15 | 102.37 | 101.19 | 101.90 | 10,052,317 | -0.92(-0.90%) |
Jan 14, 2022 | 102.82 | 0 | -0.99(-0.95%) | |||
Jan 13, 2022 | 104.50 | 104.88 | 103.69 | 103.81 | 7,358,264 | -0.33(-0.32%) |
Jan 12, 2022 | 103.96 | 104.80 | 103.96 | 104.14 | 6,310,445 | +0.10(+0.10%) |
Jan 11, 2022 | 103.75 | 104.11 | 102.43 | 104.03 | 7,801,127 | +0.26(+0.25%) |
Jan 10, 2022 | 103.72 | 103.79 | 102.40 | 103.77 | 10,745,410 | -0.53(-0.51%) |
Jan 07, 2022 | 104.71 | 105.02 | 104.00 | 104.30 | 8,379,526 | -0.70(-0.67%) |
Jan 06, 2022 | 105.12 | 105.49 | 103.97 | 105.00 | 8,419,105 | -0.02(-0.02%) |
Jan 05, 2022 | 107.96 | 108.11 | 104.95 | 105.02 | 12,871,894 | -3.21(-2.96%) |
Jan 04, 2022 | 108.74 | 109.26 | 108.09 | 108.23 | 9,951,765 | -0.21(-0.19%) |
Jan 03, 2022 | 109.60 | 109.84 | 106.86 | 108.44 | 14,023,357 | -0.83(-0.76%) |
Dec 31, 2021 | 109.06 | 109.97 | 109.02 | 109.26 | 4,121,417 | +0.18(+0.16%) |
Dec 30, 2021 | 108.60 | 109.48 | 108.28 | 109.08 | 7,557,868 | +0.49(+0.45%) |
Dec 29, 2021 | 108.07 | 108.89 | 107.65 | 108.60 | 6,911,242 | +0.71(+0.65%) |
Dec 28, 2021 | 107.59 | 108.06 | 107.22 | 107.89 | 8,109,098 | +0.37(+0.34%) |
Dec 27, 2021 | 105.84 | 107.56 | 105.71 | 107.52 | 9,335,040 | +1.77(+1.67%) |
Dec 23, 2021 | 106.26 | 106.26 | 105.22 | 105.75 | 8,473,713 | -0.09(-0.09%) |
Dec 22, 2021 | 105.17 | 105.93 | 105.08 | 105.85 | 5,322,815 | +1.02(+0.97%) |
Dec 21, 2021 | 104.57 | 105.35 | 104.42 | 104.83 | 7,848,330 | +1.05(+1.01%) |
Dec 20, 2021 | 103.62 | 104.23 | 102.77 | 103.79 | 16,237,940 | -0.84(-0.80%) |
Dec 17, 2021 | 104.64 | 105.82 | 104.36 | 104.63 | 10,123,611 | -0.21(-0.20%) |
Dec 16, 2021 | 105.06 | 105.71 | 104.27 | 104.83 | 8,601,431 | +0.03(+0.03%) |
Dec 15, 2021 | 103.49 | 104.97 | 103.44 | 104.81 | 11,804,079 | +1.42(+1.37%) |
Dec 14, 2021 | 104.53 | 104.53 | 102.78 | 103.38 | 12,616,837 | -1.28(-1.22%) |
Dec 13, 2021 | 103.29 | 105.12 | 103.14 | 104.66 | 7,872,915 | +1.13(+1.10%) |
Dec 10, 2021 | 103.58 | 103.91 | 103.14 | 103.53 | 3,913,090 | +0.25(+0.24%) |
Dec 09, 2021 | 104.33 | 104.35 | 103.21 | 103.28 | 5,479,410 | -1.33(-1.27%) |
Dec 08, 2021 | 104.15 | 104.90 | 103.71 | 104.61 | 9,999,421 | +0.64(+0.62%) |
Dec 07, 2021 | 103.31 | 104.23 | 102.97 | 103.97 | 8,091,801 | +1.54(+1.50%) |
Dec 06, 2021 | 101.56 | 103.16 | 101.52 | 102.43 | 13,361,417 | +1.62(+1.61%) |
Dec 03, 2021 | 101.50 | 101.85 | 100.05 | 100.81 | 15,257,677 | -0.46(-0.45%) |
Dec 02, 2021 | 98.83 | 101.79 | 98.71 | 101.27 | 16,118,149 | +2.99(+3.04%) |
Dec 01, 2021 | 100.86 | 101.97 | 98.25 | 98.28 | 18,919,028 | -1.54(-1.54%) |
Nov 30, 2021 | 101.43 | 101.59 | 99.56 | 99.81 | 14,942,659 | -2.07(-2.03%) |
Nov 29, 2021 | 101.66 | 102.66 | 100.97 | 101.88 | 10,736,903 | +1.06(+1.05%) |
Nov 26, 2021 | 102.20 | 102.37 | 100.57 | 100.82 | 7,572,077 | -2.87(-2.77%) |
Nov 24, 2021 | 102.47 | 103.86 | 102.23 | 103.69 | 5,415,201 | +1.24(+1.21%) |
Nov 23, 2021 | 101.72 | 102.73 | 101.46 | 102.45 | 6,759,395 | +0.82(+0.81%) |
Nov 22, 2021 | 102.35 | 102.56 | 101.53 | 101.63 | 5,362,386 | -0.69(-0.67%) |
Nov 19, 2021 | 102.84 | 102.84 | 101.91 | 102.32 | 6,931,881 | -0.47(-0.45%) |
Nov 18, 2021 | 102.99 | 102.82 | 102.44 | 102.78 | 5,793,942 | -0.05(-0.04%) |
Nov 17, 2021 | 102.19 | 102.92 | 100.89 | 102.83 | 7,360,774 | +0.36(+0.35%) |
Nov 16, 2021 | 103.18 | 103.26 | 102.20 | 102.47 | 5,172,351 | -0.61(-0.59%) |
Nov 15, 2021 | 102.49 | 103.10 | 102.20 | 103.07 | 5,366,298 | +0.61(+0.59%) |
Nov 12, 2021 | 102.69 | 102.74 | 102.08 | 102.47 | 4,648,249 | +0.05(+0.04%) |
Nov 11, 2021 | 102.34 | 102.48 | 101.69 | 102.42 | 2,955,473 | +0.22(+0.21%) |
Nov 10, 2021 | 102.49 | 102.16 | 102.20 | 5,198,708 | -0.47(-0.45%) | |
Nov 09, 2021 | 102.66 | 102.87 | 102.36 | 102.67 | 3,671,806 | +0.22(+0.22%) |
Nov 08, 2021 | 102.90 | 102.90 | 101.74 | 102.45 | 4,562,801 | -0.20(-0.20%) |
Nov 05, 2021 | 102.96 | 103.80 | 102.36 | 102.65 | 6,532,508 | +0.48(+0.47%) |
Nov 04, 2021 | 103.18 | 103.55 | 101.83 | 102.17 | 5,328,366 | -0.90(-0.88%) |
Nov 03, 2021 | 102.91 | 103.36 | 102.31 | 103.07 | 5,127,693 | +0.20(+0.20%) |
Nov 02, 2021 | 102.90 | 103.30 | 102.09 | 102.87 | 6,620,951 | +0.40(+0.39%) |