Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 107.52 | 109.95 | 109.28 | 1,077,270 | +2.09(+1.95%) | |
Jan 28, 2022 | 105.73 | 107.28 | 103.14 | 107.19 | 1,884,450 | +1.20(+1.14%) |
Jan 27, 2022 | 108.91 | 111.23 | 105.38 | 105.99 | 1,750,218 | -1.73(-1.61%) |
Jan 26, 2022 | 111.28 | 114.17 | 107.14 | 107.72 | 2,096,872 | -3.94(-3.53%) |
Jan 25, 2022 | 108.87 | 113.77 | 107.17 | 111.66 | 3,646,536 | +1.29(+1.17%) |
Jan 24, 2022 | 101.33 | 110.46 | 99.22 | 110.37 | 3,789,315 | +6.43(+6.19%) |
Jan 21, 2022 | 103.53 | 106.72 | 102.33 | 103.94 | 3,594,586 | -1.17(-1.12%) |
Jan 20, 2022 | 107.96 | 110.52 | 104.38 | 105.12 | 2,787,308 | -3.18(-2.94%) |
Jan 19, 2022 | 108.38 | 113.20 | 108.19 | 108.30 | 2,107,468 | +0.96(+0.89%) |
Jan 18, 2022 | 104.25 | 108.21 | 102.41 | 107.34 | 2,741,221 | +1.65(+1.56%) |
Jan 14, 2022 | 105.69 | 0 | -2.07(-1.92%) | |||
Jan 13, 2022 | 110.66 | 111.26 | 107.35 | 107.77 | 1,373,934 | -1.73(-1.58%) |
Jan 12, 2022 | 110.51 | 111.98 | 107.58 | 109.50 | 1,584,644 | -0.41(-0.37%) |
Jan 11, 2022 | 104.27 | 109.92 | 103.15 | 109.91 | 2,801,587 | +5.09(+4.86%) |
Jan 10, 2022 | 101.65 | 104.86 | 98.55 | 104.81 | 2,866,535 | +1.30(+1.25%) |
Jan 07, 2022 | 103.05 | 104.52 | 100.86 | 103.52 | 2,144,793 | +1.11(+1.08%) |
Jan 06, 2022 | 106.56 | 106.77 | 101.14 | 102.41 | 3,364,139 | +1.40(+1.39%) |
Jan 05, 2022 | 106.49 | 106.49 | 100.76 | 101.01 | 2,153,623 | -4.73(-4.48%) |
Jan 04, 2022 | 108.17 | 108.89 | 104.65 | 105.74 | 2,263,509 | -2.74(-2.52%) |
Jan 03, 2022 | 109.14 | 111.52 | 108.34 | 108.48 | 1,962,416 | -0.42(-0.38%) |
Dec 31, 2021 | 105.25 | 109.45 | 105.12 | 108.89 | 1,742,186 | +2.97(+2.81%) |
Dec 30, 2021 | 104.50 | 107.78 | 104.36 | 105.92 | 1,881,997 | +0.02(+0.02%) |
Dec 29, 2021 | 102.16 | 106.25 | 101.59 | 105.90 | 2,218,254 | +4.20(+4.13%) |
Dec 28, 2021 | 101.30 | 102.80 | 100.67 | 101.70 | 2,133,774 | -0.09(-0.08%) |
Dec 27, 2021 | 97.47 | 101.96 | 97.44 | 101.78 | 1,664,034 | +3.35(+3.41%) |
Dec 23, 2021 | 99.43 | 99.43 | 96.71 | 98.43 | 1,351,307 | -0.76(-0.76%) |
Dec 22, 2021 | 97.84 | 99.20 | 96.84 | 99.19 | 1,425,214 | +1.08(+1.10%) |
Dec 21, 2021 | 97.56 | 100.15 | 97.46 | 98.11 | 1,936,001 | +2.22(+2.31%) |
Dec 20, 2021 | 96.70 | 98.01 | 94.02 | 95.89 | 1,959,217 | -2.58(-2.62%) |
Dec 17, 2021 | 96.86 | 99.58 | 95.84 | 98.47 | 4,343,339 | +3.85(+4.07%) |
Dec 16, 2021 | 101.33 | 102.05 | 94.27 | 94.61 | 4,288,688 | -5.87(-5.84%) |
Dec 15, 2021 | 100.37 | 101.03 | 97.54 | 100.48 | 2,272,402 | -0.03(-0.03%) |
Dec 14, 2021 | 98.98 | 102.64 | 98.05 | 100.51 | 2,721,155 | +0.83(+0.84%) |
Dec 13, 2021 | 107.03 | 107.08 | 97.16 | 99.68 | 5,268,797 | -8.10(-7.51%) |
Dec 10, 2021 | 107.31 | 109.05 | 105.25 | 107.78 | 2,036,006 | +0.70(+0.65%) |
Dec 09, 2021 | 108.73 | 112.24 | 106.42 | 107.08 | 3,807,551 | +3.03(+2.91%) |
Dec 08, 2021 | 104.26 | 105.67 | 102.99 | 104.05 | 2,075,333 | +1.41(+1.37%) |
Dec 07, 2021 | 102.78 | 105.30 | 102.39 | 102.64 | 1,949,733 | +1.87(+1.85%) |
Dec 06, 2021 | 104.53 | 104.70 | 99.69 | 100.78 | 3,172,138 | -3.80(-3.63%) |
Dec 03, 2021 | 108.52 | 108.55 | 101.78 | 104.58 | 2,535,565 | -2.87(-2.67%) |
Dec 02, 2021 | 108.79 | 111.20 | 106.91 | 107.44 | 2,311,930 | -0.60(-0.56%) |
Dec 01, 2021 | 112.33 | 113.07 | 107.96 | 108.05 | 2,935,294 | -2.84(-2.56%) |
Nov 30, 2021 | 114.53 | 116.41 | 110.25 | 110.89 | 3,633,754 | -5.04(-4.35%) |
Nov 29, 2021 | 123.02 | 123.25 | 115.58 | 115.92 | 2,788,025 | -5.28(-4.36%) |
Nov 26, 2021 | 117.10 | 121.40 | 116.55 | 121.21 | 2,095,419 | +1.13(+0.94%) |
Nov 24, 2021 | 124.75 | 125.21 | 119.32 | 120.07 | 4,271,248 | -6.84(-5.39%) |
Nov 23, 2021 | 125.48 | 127.90 | 116.30 | 126.91 | 9,323,716 | -5.41(-4.08%) |
Nov 22, 2021 | 133.08 | 134.68 | 129.47 | 132.32 | 4,167,703 | +1.59(+1.22%) |
Nov 19, 2021 | 131.32 | 132.44 | 128.68 | 130.72 | 1,993,144 | -1.57(-1.18%) |
Nov 18, 2021 | 130.58 | 132.37 | 128.99 | 132.29 | 1,999,059 | +4.93(+3.87%) |
Nov 17, 2021 | 130.56 | 130.74 | 125.36 | 127.36 | 1,486,532 | -2.86(-2.19%) |
Nov 16, 2021 | 126.19 | 131.46 | 125.66 | 130.21 | 1,376,193 | +3.41(+2.69%) |
Nov 15, 2021 | 125.69 | 127.60 | 124.44 | 126.81 | 1,427,236 | +3.08(+2.49%) |
Nov 12, 2021 | 123.53 | 124.37 | 122.72 | 123.73 | 710,403 | +0.77(+0.63%) |
Nov 11, 2021 | 122.60 | 124.78 | 122.51 | 122.96 | 954,275 | +0.26(+0.22%) |
Nov 10, 2021 | 125.52 | 122.70 | 2,333,006 | -4.76(-3.74%) | ||
Nov 09, 2021 | 123.22 | 130.15 | 123.00 | 127.46 | 2,463,739 | +4.52(+3.67%) |
Nov 08, 2021 | 123.56 | 124.48 | 122.24 | 122.94 | 1,208,371 | +0.65(+0.53%) |
Nov 05, 2021 | 123.22 | 124.66 | 121.08 | 122.29 | 1,248,139 | +0.11(+0.09%) |
Nov 04, 2021 | 123.49 | 126.38 | 121.54 | 122.18 | 1,461,168 | -1.89(-1.52%) |
Nov 03, 2021 | 120.74 | 126.80 | 120.28 | 124.06 | 4,071,532 | +6.83(+5.83%) |
Nov 02, 2021 | 115.59 | 117.96 | 114.64 | 117.23 | 1,583,238 | +3.27(+2.87%) |