Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.12 | 105.13 | 105.12 | 105.13 | 56 | +0.53(+0.51%) |
Jan 30, 2022 | 104.69 | 104.60 | 104.58 | 104.60 | 83 | -0.23(-0.22%) |
Jan 28, 2022 | 104.75 | 104.84 | 104.75 | 104.83 | 1,486 | +0.07(+0.07%) |
Jan 27, 2022 | 104.75 | 104.76 | 104.75 | 104.76 | 71 | +0.06(+0.06%) |
Jan 26, 2022 | 104.70 | 104.70 | 104.70 | 104.70 | 58 | +0.09(+0.08%) |
Jan 25, 2022 | 104.61 | 104.61 | 104.61 | 104.61 | 69 | +0.14(+0.13%) |
Jan 24, 2022 | 104.47 | 104.47 | 104.47 | 22 | +0.13(+0.13%) | |
Jan 23, 2022 | 104.32 | 104.34 | 104.34 | 104.34 | 49 | +0.01(+0.01%) |
Jan 21, 2022 | 104.27 | 104.36 | 104.26 | 104.34 | 1,282 | +0.07(+0.07%) |
Jan 20, 2022 | 104.27 | 104.27 | 104.27 | 104.27 | 68 | +0.07(+0.07%) |
Jan 19, 2022 | 104.21 | 104.20 | 104.20 | 104.20 | 69 | +0.07(+0.07%) |
Jan 18, 2022 | 104.14 | 104.13 | 104.12 | 104.12 | 66 | +0.08(+0.07%) |
Jan 17, 2022 | 104.05 | 104.05 | 104.05 | 104.05 | 48 | +0.16(+0.15%) |
Jan 16, 2022 | 103.86 | 103.89 | 103.85 | 103.89 | 65 | +0.04(+0.04%) |
Jan 14, 2022 | 103.76 | 103.87 | 103.71 | 103.84 | 4,328 | +0.08(+0.08%) |
Jan 13, 2022 | 103.76 | 103.76 | 103.76 | 103.76 | 211 | +0.10(+0.10%) |
Jan 12, 2022 | 103.66 | 103.66 | 103.66 | 103.66 | 198 | +0.14(+0.13%) |
Jan 11, 2022 | 103.51 | 103.52 | 103.51 | 103.52 | 216 | +0.07(+0.07%) |
Jan 10, 2022 | 103.45 | 103.45 | 103.44 | 103.45 | 175 | +0.76(+0.74%) |
Jan 09, 2022 | 102.77 | 102.69 | 102.67 | 102.69 | 65 | -0.60(-0.58%) |
Jan 07, 2022 | 103.21 | 103.29 | 103.19 | 103.28 | 4,393 | +0.05(+0.05%) |
Jan 06, 2022 | 103.21 | 103.23 | 103.22 | 103.23 | 209 | +0.14(+0.13%) |
Jan 05, 2022 | 103.09 | 103.10 | 103.09 | 103.09 | 219 | -0.00(-0.00%) |
Jan 04, 2022 | 103.09 | 103.10 | 103.09 | 103.10 | 225 | +0.14(+0.14%) |
Jan 03, 2022 | 102.96 | 102.96 | 102.95 | 102.95 | 230 | +0.31(+0.30%) |
Jan 02, 2022 | 102.69 | 102.65 | 102.64 | 102.65 | 37 | -0.04(-0.04%) |
Dec 31, 2021 | 102.68 | 102.70 | 102.67 | 102.69 | 4,435 | +0.01(+0.01%) |
Dec 30, 2021 | 102.68 | 102.69 | 102.68 | 102.68 | 199 | +0.05(+0.04%) |
Dec 29, 2021 | 102.64 | 102.64 | 102.63 | 102.64 | 54 | +0.03(+0.03%) |
Dec 28, 2021 | 102.61 | 102.61 | 102.61 | 20 | +0.07(+0.07%) | |
Dec 27, 2021 | 102.54 | 102.54 | 102.54 | 102.54 | 54 | +0.31(+0.30%) |
Dec 26, 2021 | 102.23 | 102.24 | 102.23 | 102.23 | 21 | -0.03(-0.03%) |
Dec 24, 2021 | 102.27 | 102.28 | 102.24 | 102.26 | 4,042 | -0.01(-0.01%) |
Dec 23, 2021 | 102.27 | 102.27 | 102.27 | 72 | -0.01(-0.00%) | |
Dec 22, 2021 | 102.28 | 102.28 | 102.27 | 102.28 | 137 | +0.10(+0.09%) |
Dec 21, 2021 | 102.18 | 102.18 | 102.18 | 102.18 | 243 | +0.05(+0.05%) |
Dec 20, 2021 | 102.12 | 102.13 | 102.12 | 102.13 | 196 | -0.39(-0.38%) |
Dec 19, 2021 | 102.56 | 102.53 | 102.52 | 102.52 | 78 | +0.60(+0.58%) |
Dec 17, 2021 | 101.87 | 101.97 | 101.71 | 101.92 | 3,402 | +0.06(+0.06%) |
Dec 16, 2021 | 101.87 | 101.86 | 101.86 | 101.86 | 186 | +0.04(+0.04%) |
Dec 15, 2021 | 101.82 | 101.82 | 101.81 | 101.82 | 239 | +0.09(+0.09%) |
Dec 14, 2021 | 101.73 | 101.73 | 101.72 | 101.73 | 201 | +0.08(+0.08%) |
Dec 13, 2021 | 101.66 | 101.66 | 101.65 | 101.65 | 221 | +0.61(+0.60%) |
Dec 12, 2021 | 101.10 | 101.08 | 101.05 | 101.05 | 48 | -0.45(-0.44%) |
Dec 10, 2021 | 101.52 | 101.61 | 101.48 | 101.50 | 4,499 | -0.03(-0.03%) |
Dec 09, 2021 | 101.52 | 101.53 | 101.52 | 101.52 | 222 | +0.14(+0.14%) |
Dec 08, 2021 | 101.37 | 101.38 | 101.37 | 101.38 | 190 | +0.01(+0.01%) |
Dec 07, 2021 | 101.42 | 101.37 | 101.37 | 101.37 | 187 | +0.13(+0.12%) |
Dec 06, 2021 | 101.25 | 101.25 | 101.24 | 101.24 | 192 | +0.24(+0.24%) |
Dec 05, 2021 | 100.99 | 101.00 | 100.98 | 101.00 | 53 | -0.10(-0.10%) |
Dec 03, 2021 | 101.04 | 101.19 | 101.04 | 101.11 | 4,542 | +0.06(+0.06%) |
Dec 02, 2021 | 101.04 | 101.05 | 101.05 | 101.05 | 195 | +0.08(+0.08%) |
Dec 01, 2021 | 100.96 | 100.96 | 100.96 | 100.96 | 190 | +0.03(+0.03%) |
Nov 30, 2021 | 100.93 | 100.93 | 100.92 | 100.93 | 214 | +0.05(+0.05%) |
Nov 29, 2021 | 100.88 | 100.89 | 100.88 | 100.88 | 215 | -0.05(-0.05%) |
Nov 28, 2021 | 100.89 | 100.93 | 100.88 | 100.93 | 67 | +0.19(+0.19%) |
Nov 26, 2021 | 100.67 | 100.79 | 100.65 | 100.74 | 4,239 | +0.06(+0.06%) |
Nov 25, 2021 | 100.67 | 100.68 | 100.67 | 100.68 | 192 | +0.10(+0.10%) |
Nov 24, 2021 | 100.57 | 100.58 | 100.57 | 100.58 | 199 | +0.01(+0.01%) |
Nov 23, 2021 | 100.57 | 100.58 | 100.57 | 100.58 | 232 | +0.17(+0.17%) |
Nov 22, 2021 | 100.41 | 100.41 | 100.40 | 100.40 | 195 | -0.09(-0.08%) |
Nov 21, 2021 | 100.45 | 100.49 | 100.47 | 100.49 | 47 | +0.04(+0.04%) |
Nov 19, 2021 | 100.36 | 100.48 | 100.32 | 100.45 | 4,711 | +0.10(+0.10%) |
Nov 18, 2021 | 100.36 | 100.36 | 100.36 | 61 | +0.01(+0.01%) | |
Nov 17, 2021 | 100.32 | 100.35 | 100.34 | 100.34 | 154 | +0.05(+0.05%) |
Nov 16, 2021 | 100.29 | 100.30 | 100.29 | 100.29 | 227 | +0.02(+0.02%) |
Nov 15, 2021 | 100.27 | 100.27 | 100.27 | 100.27 | 238 | +0.02(+0.02%) |
Nov 14, 2021 | 100.21 | 100.25 | 100.24 | 100.25 | 84 | +0.07(+0.07%) |
Nov 12, 2021 | 100.19 | 100.27 | 100.17 | 100.17 | 4,261 | -0.02(-0.02%) |
Nov 11, 2021 | 100.19 | 100.20 | 100.19 | 100.20 | 213 | +0.07(+0.07%) |
Nov 10, 2021 | 100.14 | 100.14 | 100.13 | 100.13 | 214 | +0.07(+0.07%) |
Nov 09, 2021 | 100.06 | 100.06 | 100.06 | 100.06 | 198 | +0.05(+0.05%) |
Nov 08, 2021 | 100.02 | 100.02 | 100.01 | 100.01 | 221 | +0.10(+0.10%) |
Nov 07, 2021 | 100.00 | 99.93 | 99.91 | 99.91 | 99 | +0.01(+0.01%) |
Nov 05, 2021 | 99.91 | 99.95 | 99.89 | 99.90 | 4,456 | -0.01(-0.01%) |
Nov 04, 2021 | 99.91 | 99.92 | 99.90 | 99.91 | 401 | +0.05(+0.05%) |
Nov 03, 2021 | 99.86 | 99.87 | 99.85 | 99.86 | 404 | +0.04(+0.04%) |
Nov 02, 2021 | 99.82 | 99.83 | 99.82 | 99.82 | 355 | +0.06(+0.06%) |