Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 97.05 | 101.49 | 101.31 | 400,867 | +3.69(+3.78%) | |
Jan 28, 2022 | 96.66 | 97.73 | 94.40 | 97.62 | 301,065 | +0.62(+0.64%) |
Jan 27, 2022 | 98.70 | 99.96 | 96.38 | 97.00 | 252,212 | -0.48(-0.50%) |
Jan 26, 2022 | 98.49 | 100.55 | 96.58 | 97.49 | 367,687 | +0.47(+0.48%) |
Jan 25, 2022 | 98.82 | 99.46 | 96.28 | 97.02 | 444,708 | -4.33(-4.27%) |
Jan 24, 2022 | 99.86 | 101.60 | 97.50 | 101.35 | 549,585 | +0.29(+0.29%) |
Jan 21, 2022 | 101.86 | 104.27 | 100.89 | 101.06 | 618,928 | -1.36(-1.32%) |
Jan 20, 2022 | 103.14 | 105.47 | 101.89 | 102.42 | 386,424 | -0.33(-0.32%) |
Jan 19, 2022 | 103.36 | 104.08 | 101.87 | 102.75 | 484,949 | -0.11(-0.10%) |
Jan 18, 2022 | 101.94 | 104.12 | 100.81 | 102.85 | 413,688 | -0.35(-0.34%) |
Jan 14, 2022 | 103.20 | 0 | -2.22(-2.11%) | |||
Jan 13, 2022 | 105.13 | 106.87 | 104.22 | 105.42 | 697,132 | +0.69(+0.65%) |
Jan 12, 2022 | 107.54 | 107.74 | 103.95 | 104.74 | 586,585 | +0.92(+0.88%) |
Jan 11, 2022 | 110.24 | 111.40 | 102.18 | 103.82 | 607,814 | -2.27(-2.14%) |
Jan 10, 2022 | 104.78 | 106.19 | 103.08 | 106.09 | 337,807 | +0.54(+0.51%) |
Jan 07, 2022 | 110.28 | 110.36 | 105.24 | 105.55 | 271,860 | -4.31(-3.92%) |
Jan 06, 2022 | 111.94 | 112.80 | 109.50 | 109.86 | 398,961 | -1.86(-1.67%) |
Jan 05, 2022 | 113.67 | 115.26 | 111.61 | 111.72 | 445,728 | -1.62(-1.43%) |
Jan 04, 2022 | 111.62 | 115.01 | 110.65 | 113.34 | 489,022 | +2.84(+2.57%) |
Jan 03, 2022 | 111.13 | 113.47 | 109.73 | 110.50 | 276,716 | +0.02(+0.02%) |
Dec 31, 2021 | 110.19 | 111.44 | 109.91 | 110.49 | 142,974 | +0.52(+0.47%) |
Dec 30, 2021 | 111.36 | 111.79 | 109.79 | 109.96 | 161,809 | -1.07(-0.97%) |
Dec 29, 2021 | 110.38 | 111.77 | 110.13 | 111.04 | 186,267 | +0.01(+0.01%) |
Dec 28, 2021 | 111.64 | 111.83 | 110.06 | 111.03 | 128,295 | -0.07(-0.06%) |
Dec 27, 2021 | 109.66 | 111.17 | 109.38 | 111.09 | 192,792 | +1.73(+1.58%) |
Dec 23, 2021 | 109.00 | 111.03 | 108.41 | 109.36 | 210,771 | +1.30(+1.20%) |
Dec 22, 2021 | 106.05 | 108.36 | 105.43 | 108.07 | 213,726 | +2.41(+2.29%) |
Dec 21, 2021 | 102.54 | 105.99 | 102.54 | 105.66 | 314,980 | +4.20(+4.14%) |
Dec 20, 2021 | 102.63 | 102.91 | 99.82 | 101.45 | 344,218 | -3.20(-3.06%) |
Dec 17, 2021 | 106.05 | 107.36 | 104.43 | 104.65 | 653,300 | -1.77(-1.66%) |
Dec 16, 2021 | 106.27 | 108.03 | 105.58 | 106.42 | 496,402 | +2.94(+2.84%) |
Dec 15, 2021 | 103.50 | 103.54 | 100.81 | 103.48 | 482,291 | +0.13(+0.13%) |
Dec 14, 2021 | 102.41 | 104.62 | 101.84 | 103.35 | 464,056 | +0.56(+0.54%) |
Dec 13, 2021 | 105.12 | 105.77 | 101.90 | 102.79 | 317,896 | -2.49(-2.37%) |
Dec 10, 2021 | 105.60 | 108.96 | 104.35 | 105.28 | 464,922 | +1.41(+1.36%) |
Dec 09, 2021 | 105.67 | 106.27 | 103.83 | 103.87 | 175,173 | -2.57(-2.41%) |
Dec 08, 2021 | 105.96 | 106.91 | 104.70 | 106.44 | 192,222 | +0.55(+0.52%) |
Dec 07, 2021 | 104.42 | 106.72 | 104.35 | 105.89 | 213,760 | +2.67(+2.58%) |
Dec 06, 2021 | 102.11 | 104.06 | 100.20 | 103.22 | 610,402 | +1.68(+1.66%) |
Dec 03, 2021 | 103.18 | 104.00 | 100.76 | 101.54 | 338,945 | -1.27(-1.23%) |
Dec 02, 2021 | 99.99 | 103.83 | 99.41 | 102.81 | 332,192 | +3.03(+3.04%) |
Dec 01, 2021 | 102.31 | 104.50 | 99.67 | 99.77 | 317,797 | -0.18(-0.18%) |
Nov 30, 2021 | 103.73 | 103.91 | 98.89 | 99.95 | 506,820 | -4.74(-4.53%) |
Nov 29, 2021 | 105.84 | 105.84 | 102.40 | 104.70 | 276,297 | +0.66(+0.63%) |
Nov 26, 2021 | 106.50 | 107.34 | 103.17 | 104.04 | 155,695 | -5.27(-4.82%) |
Nov 24, 2021 | 107.50 | 109.54 | 106.95 | 109.31 | 469,076 | +1.52(+1.41%) |
Nov 23, 2021 | 108.13 | 109.43 | 107.38 | 107.79 | 163,539 | -1.13(-1.04%) |
Nov 22, 2021 | 110.98 | 111.36 | 108.43 | 108.92 | 217,780 | -1.19(-1.08%) |
Nov 19, 2021 | 109.98 | 110.61 | 108.89 | 110.11 | 240,074 | -0.12(-0.11%) |
Nov 18, 2021 | 109.23 | 110.83 | 110.03 | 110.22 | 287,557 | +0.92(+0.84%) |
Nov 17, 2021 | 109.15 | 109.50 | 107.83 | 109.31 | 218,467 | -0.40(-0.36%) |
Nov 16, 2021 | 108.15 | 110.48 | 107.78 | 109.70 | 149,718 | +1.02(+0.94%) |
Nov 15, 2021 | 109.01 | 109.08 | 106.85 | 108.68 | 231,690 | +0.09(+0.08%) |
Nov 12, 2021 | 110.05 | 110.56 | 108.56 | 108.59 | 182,408 | -1.00(-0.92%) |
Nov 11, 2021 | 108.21 | 110.06 | 108.21 | 109.60 | 148,019 | +1.82(+1.68%) |
Nov 10, 2021 | 107.41 | 107.78 | 194,529 | -0.29(-0.27%) | ||
Nov 09, 2021 | 108.85 | 108.89 | 107.36 | 108.07 | 173,557 | -0.42(-0.38%) |
Nov 08, 2021 | 111.06 | 111.80 | 108.20 | 108.49 | 207,579 | -2.07(-1.87%) |
Nov 05, 2021 | 107.70 | 111.66 | 106.83 | 110.55 | 467,524 | +3.99(+3.74%) |
Nov 04, 2021 | 107.51 | 108.87 | 106.27 | 106.56 | 254,034 | -0.20(-0.19%) |
Nov 03, 2021 | 105.08 | 107.53 | 104.86 | 106.77 | 272,811 | +1.17(+1.11%) |
Nov 02, 2021 | 105.06 | 106.50 | 104.85 | 105.60 | 204,045 | +0.28(+0.27%) |