Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.36 | 112.01 | 111.72 | 5,528,260 | +2.35(+2.15%) | |
Jan 28, 2022 | 102.73 | 109.48 | 101.90 | 109.38 | 6,870,854 | +7.60(+7.47%) |
Jan 27, 2022 | 102.43 | 103.78 | 100.93 | 101.78 | 5,158,056 | +0.23(+0.23%) |
Jan 26, 2022 | 104.37 | 104.90 | 100.62 | 101.54 | 5,517,699 | -1.13(-1.10%) |
Jan 25, 2022 | 102.13 | 103.89 | 99.51 | 102.67 | 3,990,892 | -1.48(-1.42%) |
Jan 24, 2022 | 102.78 | 104.23 | 100.18 | 104.15 | 5,256,196 | +0.01(+0.01%) |
Jan 21, 2022 | 105.97 | 106.95 | 103.95 | 104.14 | 3,453,603 | -1.32(-1.25%) |
Jan 20, 2022 | 105.70 | 108.29 | 105.24 | 105.46 | 2,659,789 | -0.09(-0.09%) |
Jan 19, 2022 | 106.57 | 107.97 | 105.45 | 105.56 | 3,412,750 | -1.12(-1.05%) |
Jan 18, 2022 | 109.21 | 110.01 | 106.22 | 106.68 | 6,251,046 | -3.30(-3.00%) |
Jan 14, 2022 | 109.97 | 0 | +0.56(+0.51%) | |||
Jan 13, 2022 | 110.08 | 111.72 | 109.21 | 109.42 | 3,600,463 | -0.06(-0.06%) |
Jan 12, 2022 | 108.84 | 109.83 | 107.59 | 109.48 | 3,263,296 | -0.04(-0.03%) |
Jan 11, 2022 | 108.44 | 110.06 | 107.33 | 109.52 | 3,050,401 | +1.10(+1.01%) |
Jan 10, 2022 | 110.11 | 110.53 | 104.93 | 108.42 | 6,198,185 | -1.18(-1.08%) |
Jan 07, 2022 | 108.23 | 110.15 | 107.80 | 109.60 | 3,152,550 | +0.92(+0.85%) |
Jan 06, 2022 | 108.69 | 110.85 | 108.07 | 108.68 | 3,875,453 | +0.11(+0.10%) |
Jan 05, 2022 | 106.86 | 110.58 | 106.49 | 108.57 | 5,603,559 | +1.88(+1.76%) |
Jan 04, 2022 | 106.50 | 107.76 | 105.61 | 106.69 | 6,100,355 | +0.59(+0.55%) |
Jan 03, 2022 | 101.88 | 106.56 | 101.58 | 106.10 | 4,988,489 | +4.41(+4.33%) |
Dec 31, 2021 | 102.19 | 102.94 | 101.60 | 101.69 | 2,290,612 | -0.78(-0.76%) |
Dec 30, 2021 | 101.87 | 103.22 | 101.77 | 102.47 | 2,117,318 | +0.69(+0.68%) |
Dec 29, 2021 | 101.61 | 102.58 | 101.28 | 101.78 | 1,718,347 | -0.04(-0.04%) |
Dec 28, 2021 | 101.12 | 102.96 | 100.31 | 101.82 | 2,418,819 | +0.79(+0.78%) |
Dec 27, 2021 | 101.58 | 101.65 | 99.22 | 101.03 | 2,897,254 | -0.57(-0.56%) |
Dec 23, 2021 | 102.28 | 102.71 | 101.57 | 101.60 | 2,789,134 | -0.89(-0.86%) |
Dec 22, 2021 | 102.16 | 103.33 | 101.31 | 102.48 | 2,321,948 | +0.09(+0.09%) |
Dec 21, 2021 | 98.48 | 103.34 | 98.02 | 102.39 | 4,522,993 | +4.89(+5.02%) |
Dec 20, 2021 | 99.08 | 99.08 | 96.92 | 97.50 | 5,042,511 | -3.10(-3.08%) |
Dec 17, 2021 | 101.18 | 102.15 | 99.06 | 100.60 | 6,971,640 | -0.46(-0.45%) |
Dec 16, 2021 | 100.40 | 101.72 | 98.32 | 101.06 | 4,791,866 | +1.54(+1.55%) |
Dec 15, 2021 | 99.32 | 100.09 | 97.60 | 99.52 | 5,199,630 | -0.01(-0.01%) |
Dec 14, 2021 | 97.48 | 99.84 | 96.61 | 99.53 | 7,425,405 | +1.94(+1.99%) |
Dec 13, 2021 | 97.30 | 98.38 | 96.68 | 97.59 | 3,988,826 | +0.23(+0.24%) |
Dec 10, 2021 | 95.98 | 98.29 | 95.77 | 97.36 | 5,348,159 | -0.09(-0.10%) |
Dec 09, 2021 | 100.52 | 100.86 | 96.97 | 97.45 | 5,064,907 | -3.10(-3.08%) |
Dec 08, 2021 | 99.44 | 100.85 | 98.54 | 100.55 | 4,145,876 | +1.28(+1.29%) |
Dec 07, 2021 | 100.12 | 101.14 | 98.74 | 99.27 | 5,155,077 | -0.07(-0.07%) |
Dec 06, 2021 | 96.53 | 100.12 | 95.99 | 99.35 | 7,019,166 | +3.46(+3.61%) |
Dec 03, 2021 | 97.93 | 98.54 | 94.48 | 95.88 | 5,002,768 | -2.26(-2.30%) |
Dec 02, 2021 | 95.63 | 98.68 | 95.22 | 98.14 | 3,438,956 | +3.13(+3.29%) |
Dec 01, 2021 | 98.19 | 99.22 | 94.94 | 95.01 | 4,880,571 | -1.99(-2.05%) |
Nov 30, 2021 | 97.61 | 98.93 | 95.42 | 97.00 | 7,612,678 | -0.83(-0.84%) |
Nov 29, 2021 | 101.30 | 102.11 | 97.80 | 97.82 | 3,355,410 | -2.43(-2.43%) |
Nov 26, 2021 | 98.80 | 101.15 | 98.01 | 100.25 | 2,577,997 | -1.72(-1.68%) |
Nov 24, 2021 | 100.24 | 103.04 | 99.92 | 101.97 | 4,816,123 | +1.11(+1.10%) |
Nov 23, 2021 | 100.72 | 101.21 | 98.98 | 100.86 | 3,732,490 | +0.72(+0.72%) |
Nov 22, 2021 | 102.20 | 103.77 | 99.62 | 100.14 | 6,458,863 | -1.91(-1.87%) |
Nov 19, 2021 | 101.53 | 103.07 | 100.77 | 102.05 | 3,671,313 | +0.86(+0.85%) |
Nov 18, 2021 | 103.42 | 101.65 | 100.78 | 101.18 | 4,727,921 | -1.33(-1.29%) |
Nov 17, 2021 | 106.02 | 106.52 | 100.52 | 102.51 | 6,314,605 | -4.34(-4.06%) |
Nov 16, 2021 | 108.28 | 108.58 | 106.50 | 106.85 | 3,485,037 | -0.52(-0.48%) |
Nov 15, 2021 | 109.01 | 109.12 | 107.15 | 107.36 | 3,710,317 | -1.11(-1.02%) |
Nov 12, 2021 | 111.11 | 112.28 | 108.44 | 108.47 | 4,201,825 | -2.37(-2.14%) |
Nov 11, 2021 | 109.57 | 111.06 | 108.16 | 110.84 | 5,274,069 | +0.95(+0.86%) |
Nov 10, 2021 | 107.30 | 109.89 | 6,442,742 | +2.71(+2.53%) | ||
Nov 09, 2021 | 106.53 | 108.81 | 105.91 | 107.18 | 5,166,629 | +0.68(+0.64%) |
Nov 08, 2021 | 105.83 | 107.57 | 105.77 | 106.50 | 4,471,925 | +1.00(+0.95%) |
Nov 05, 2021 | 105.28 | 107.75 | 104.15 | 105.50 | 4,572,377 | +1.77(+1.71%) |
Nov 04, 2021 | 100.16 | 111.11 | 99.74 | 103.73 | 11,746,138 | +0.77(+0.75%) |
Nov 03, 2021 | 101.33 | 103.23 | 100.19 | 102.96 | 5,953,003 | +1.62(+1.60%) |
Nov 02, 2021 | 103.95 | 103.95 | 96.80 | 101.33 | 9,041,438 | -4.48(-4.24%) |