Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 106.96 | 112.10 | 111.94 | 522,622 | +4.72(+4.40%) | |
Jan 28, 2022 | 102.45 | 107.21 | 100.96 | 107.22 | 303,157 | +4.14(+4.01%) |
Jan 27, 2022 | 107.43 | 108.67 | 102.64 | 103.08 | 296,010 | -3.78(-3.54%) |
Jan 26, 2022 | 108.88 | 113.00 | 106.47 | 106.86 | 988,924 | +0.55(+0.51%) |
Jan 25, 2022 | 110.63 | 111.95 | 106.02 | 106.31 | 430,525 | -6.39(-5.67%) |
Jan 24, 2022 | 107.07 | 113.19 | 105.23 | 112.71 | 380,981 | +2.19(+1.98%) |
Jan 21, 2022 | 111.53 | 113.42 | 108.88 | 110.52 | 344,694 | -1.83(-1.63%) |
Jan 20, 2022 | 115.74 | 117.86 | 112.17 | 112.35 | 214,600 | -3.20(-2.77%) |
Jan 19, 2022 | 116.83 | 118.26 | 114.35 | 115.55 | 315,687 | -0.28(-0.24%) |
Jan 18, 2022 | 115.54 | 117.32 | 114.98 | 115.83 | 358,048 | -2.37(-2.00%) |
Jan 14, 2022 | 118.19 | 0 | -5.61(-4.53%) | |||
Jan 13, 2022 | 126.23 | 127.01 | 123.36 | 123.81 | 241,404 | -1.48(-1.19%) |
Jan 12, 2022 | 126.56 | 128.16 | 124.65 | 125.29 | 193,555 | +0.15(+0.12%) |
Jan 11, 2022 | 124.44 | 125.24 | 122.33 | 125.14 | 205,308 | +1.42(+1.14%) |
Jan 10, 2022 | 123.17 | 124.26 | 120.00 | 123.73 | 520,111 | -0.93(-0.75%) |
Jan 07, 2022 | 128.56 | 130.24 | 124.64 | 124.66 | 300,671 | -4.50(-3.49%) |
Jan 06, 2022 | 128.81 | 130.74 | 128.30 | 129.16 | 227,994 | -0.30(-0.23%) |
Jan 05, 2022 | 134.61 | 136.51 | 129.13 | 129.46 | 340,302 | -5.56(-4.12%) |
Jan 04, 2022 | 134.00 | 136.24 | 133.50 | 135.02 | 270,716 | +1.93(+1.45%) |
Jan 03, 2022 | 134.99 | 135.57 | 130.94 | 133.09 | 198,743 | -1.65(-1.23%) |
Dec 31, 2021 | 133.31 | 135.33 | 132.70 | 134.74 | 137,365 | +1.61(+1.21%) |
Dec 30, 2021 | 134.40 | 135.27 | 132.22 | 133.13 | 304,901 | -0.94(-0.70%) |
Dec 29, 2021 | 133.37 | 134.78 | 132.59 | 134.07 | 340,568 | +0.57(+0.43%) |
Dec 28, 2021 | 134.62 | 134.70 | 132.95 | 133.50 | 179,475 | -0.78(-0.58%) |
Dec 27, 2021 | 133.03 | 134.46 | 131.74 | 134.28 | 162,273 | +2.05(+1.55%) |
Dec 23, 2021 | 132.80 | 134.59 | 132.00 | 132.23 | 145,424 | -0.15(-0.11%) |
Dec 22, 2021 | 128.32 | 132.78 | 127.55 | 132.38 | 494,162 | +4.58(+3.59%) |
Dec 21, 2021 | 124.80 | 128.10 | 124.67 | 127.79 | 305,656 | +4.65(+3.78%) |
Dec 20, 2021 | 125.85 | 125.85 | 120.38 | 123.14 | 379,299 | -3.69(-2.91%) |
Dec 17, 2021 | 128.13 | 128.97 | 125.54 | 126.83 | 629,174 | -2.75(-2.12%) |
Dec 16, 2021 | 131.31 | 133.73 | 128.57 | 129.59 | 543,764 | -1.53(-1.17%) |
Dec 15, 2021 | 125.95 | 131.81 | 124.55 | 131.12 | 567,378 | +2.98(+2.32%) |
Dec 14, 2021 | 131.16 | 131.52 | 127.00 | 128.14 | 617,216 | -3.50(-2.66%) |
Dec 13, 2021 | 132.34 | 133.44 | 131.21 | 131.64 | 243,452 | -0.69(-0.52%) |
Dec 10, 2021 | 134.72 | 136.20 | 130.88 | 132.34 | 358,180 | -2.10(-1.56%) |
Dec 09, 2021 | 134.34 | 136.61 | 133.80 | 134.44 | 481,070 | -0.66(-0.49%) |
Dec 08, 2021 | 132.67 | 135.99 | 132.26 | 135.10 | 353,455 | +2.41(+1.81%) |
Dec 07, 2021 | 127.98 | 133.93 | 127.40 | 132.69 | 432,732 | +6.56(+5.20%) |
Dec 06, 2021 | 125.86 | 127.57 | 124.13 | 126.13 | 343,006 | +2.06(+1.66%) |
Dec 03, 2021 | 125.68 | 125.88 | 121.69 | 124.07 | 276,993 | -0.80(-0.64%) |
Dec 02, 2021 | 120.86 | 125.83 | 120.32 | 124.87 | 319,931 | +4.60(+3.83%) |
Dec 01, 2021 | 124.70 | 127.51 | 119.94 | 120.27 | 369,296 | -2.18(-1.78%) |
Nov 30, 2021 | 125.66 | 126.61 | 121.46 | 122.45 | 371,123 | -3.69(-2.93%) |
Nov 29, 2021 | 125.91 | 127.52 | 124.82 | 126.14 | 433,253 | +1.80(+1.45%) |
Nov 26, 2021 | 124.51 | 126.00 | 123.24 | 124.34 | 223,098 | -2.39(-1.89%) |
Nov 24, 2021 | 129.16 | 131.03 | 125.19 | 126.73 | 298,120 | -2.82(-2.18%) |
Nov 23, 2021 | 130.01 | 131.45 | 128.76 | 129.55 | 307,767 | -0.47(-0.37%) |
Nov 22, 2021 | 129.94 | 133.35 | 128.83 | 130.03 | 467,627 | +0.91(+0.70%) |
Nov 19, 2021 | 129.31 | 131.25 | 128.22 | 129.12 | 446,589 | -0.10(-0.08%) |
Nov 18, 2021 | 126.95 | 129.67 | 125.37 | 129.22 | 483,659 | +2.85(+2.25%) |
Nov 17, 2021 | 128.70 | 129.28 | 125.66 | 126.37 | 328,994 | -2.71(-2.10%) |
Nov 16, 2021 | 127.81 | 129.74 | 127.55 | 129.08 | 265,879 | +0.49(+0.38%) |
Nov 15, 2021 | 129.27 | 129.90 | 127.48 | 128.58 | 303,108 | -0.18(-0.14%) |
Nov 12, 2021 | 130.03 | 130.73 | 127.78 | 128.76 | 452,885 | -0.31(-0.24%) |
Nov 11, 2021 | 128.99 | 130.50 | 128.16 | 129.07 | 359,533 | +0.73(+0.57%) |
Nov 10, 2021 | 129.67 | 128.34 | 374,182 | -2.78(-2.12%) | ||
Nov 09, 2021 | 130.12 | 131.66 | 129.18 | 131.12 | 456,944 | +1.70(+1.31%) |
Nov 08, 2021 | 123.62 | 130.56 | 123.62 | 129.41 | 808,548 | +6.95(+5.68%) |
Nov 05, 2021 | 121.46 | 123.87 | 120.57 | 122.46 | 499,052 | +3.11(+2.60%) |
Nov 04, 2021 | 108.25 | 120.75 | 108.25 | 119.36 | 900,833 | +8.58(+7.75%) |
Nov 03, 2021 | 111.95 | 112.74 | 110.08 | 110.77 | 213,688 | -1.70(-1.51%) |
Nov 02, 2021 | 113.09 | 113.58 | 111.16 | 112.47 | 228,134 | +0.34(+0.30%) |