Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 94.14 | 96.11 | 96.09 | 362,576 | +1.33(+1.40%) | |
Jan 28, 2022 | 92.33 | 94.77 | 91.22 | 94.76 | 397,093 | +2.43(+2.63%) |
Jan 27, 2022 | 96.30 | 97.35 | 91.75 | 92.34 | 363,078 | -3.24(-3.39%) |
Jan 26, 2022 | 98.37 | 99.24 | 94.80 | 95.58 | 230,367 | -1.17(-1.21%) |
Jan 25, 2022 | 95.80 | 97.99 | 94.57 | 96.75 | 309,224 | -0.95(-0.97%) |
Jan 24, 2022 | 98.01 | 98.29 | 93.48 | 97.70 | 1,054,177 | -1.84(-1.85%) |
Jan 21, 2022 | 101.05 | 102.05 | 99.37 | 99.55 | 751,671 | -2.54(-2.49%) |
Jan 20, 2022 | 101.80 | 104.69 | 101.80 | 102.09 | 741,679 | -0.47(-0.46%) |
Jan 19, 2022 | 103.34 | 104.28 | 102.41 | 102.56 | 284,415 | +0.02(+0.02%) |
Jan 18, 2022 | 102.89 | 103.83 | 101.98 | 102.55 | 335,698 | -1.82(-1.75%) |
Jan 14, 2022 | 104.37 | 0 | -2.38(-2.23%) | |||
Jan 13, 2022 | 107.81 | 108.92 | 106.45 | 106.75 | 205,752 | -0.78(-0.72%) |
Jan 12, 2022 | 107.02 | 109.38 | 106.72 | 107.52 | 253,105 | +0.54(+0.51%) |
Jan 11, 2022 | 107.11 | 107.30 | 105.44 | 106.98 | 308,163 | +0.23(+0.22%) |
Jan 10, 2022 | 105.71 | 107.39 | 103.76 | 106.75 | 285,895 | +0.01(+0.01%) |
Jan 07, 2022 | 108.33 | 108.81 | 106.73 | 106.74 | 288,833 | -1.24(-1.15%) |
Jan 06, 2022 | 109.65 | 110.42 | 107.97 | 107.98 | 343,630 | -1.29(-1.18%) |
Jan 05, 2022 | 112.42 | 113.19 | 109.26 | 109.27 | 328,842 | -2.87(-2.56%) |
Jan 04, 2022 | 112.74 | 114.16 | 111.77 | 112.14 | 319,657 | -0.06(-0.05%) |
Jan 03, 2022 | 112.81 | 113.55 | 110.61 | 112.20 | 180,326 | -0.48(-0.43%) |
Dec 31, 2021 | 112.07 | 113.25 | 111.60 | 112.69 | 63,391 | +0.74(+0.66%) |
Dec 30, 2021 | 112.80 | 113.44 | 111.66 | 111.95 | 78,201 | -0.88(-0.78%) |
Dec 29, 2021 | 112.44 | 113.92 | 111.90 | 112.83 | 88,689 | +0.46(+0.41%) |
Dec 28, 2021 | 111.75 | 112.86 | 111.71 | 112.38 | 75,106 | +0.25(+0.22%) |
Dec 27, 2021 | 111.15 | 112.21 | 110.62 | 112.12 | 116,618 | +1.38(+1.24%) |
Dec 23, 2021 | 110.59 | 111.72 | 110.47 | 110.75 | 146,550 | +0.38(+0.34%) |
Dec 22, 2021 | 108.83 | 111.09 | 108.29 | 110.37 | 202,342 | +1.75(+1.61%) |
Dec 21, 2021 | 106.81 | 108.74 | 106.62 | 108.62 | 165,624 | +3.03(+2.87%) |
Dec 20, 2021 | 106.64 | 106.83 | 103.66 | 105.59 | 214,907 | -1.16(-1.08%) |
Dec 17, 2021 | 106.43 | 107.52 | 104.94 | 106.75 | 393,776 | -0.60(-0.56%) |
Dec 16, 2021 | 110.26 | 110.53 | 106.92 | 107.35 | 233,539 | -1.88(-1.72%) |
Dec 15, 2021 | 108.70 | 110.81 | 107.57 | 109.23 | 188,401 | -0.04(-0.04%) |
Dec 14, 2021 | 109.54 | 110.86 | 109.03 | 109.27 | 115,949 | -0.78(-0.71%) |
Dec 13, 2021 | 111.53 | 111.58 | 109.16 | 110.05 | 152,940 | -1.62(-1.45%) |
Dec 10, 2021 | 111.11 | 112.96 | 109.55 | 111.67 | 143,614 | +1.33(+1.20%) |
Dec 09, 2021 | 113.30 | 113.30 | 110.30 | 110.34 | 138,767 | -3.70(-3.24%) |
Dec 08, 2021 | 112.47 | 114.65 | 111.60 | 114.04 | 263,382 | +2.00(+1.78%) |
Dec 07, 2021 | 110.48 | 112.68 | 110.17 | 112.04 | 424,488 | +2.86(+2.62%) |
Dec 06, 2021 | 107.84 | 110.15 | 106.98 | 109.17 | 524,057 | +4.39(+4.19%) |
Dec 03, 2021 | 107.53 | 107.86 | 104.74 | 104.79 | 254,516 | -1.98(-1.85%) |
Dec 02, 2021 | 103.10 | 107.55 | 102.96 | 106.77 | 180,780 | +4.10(+4.00%) |
Dec 01, 2021 | 104.83 | 106.17 | 102.63 | 102.66 | 203,871 | -0.17(-0.17%) |
Nov 30, 2021 | 105.37 | 105.76 | 102.79 | 102.84 | 440,700 | -3.56(-3.35%) |
Nov 29, 2021 | 107.52 | 107.93 | 106.02 | 106.40 | 144,729 | +0.20(+0.18%) |
Nov 26, 2021 | 107.83 | 108.59 | 105.74 | 106.20 | 171,526 | -4.46(-4.03%) |
Nov 24, 2021 | 109.96 | 111.49 | 109.54 | 110.66 | 177,932 | +0.15(+0.13%) |
Nov 23, 2021 | 109.75 | 110.71 | 108.49 | 110.51 | 104,898 | +1.14(+1.04%) |
Nov 22, 2021 | 109.08 | 110.42 | 108.95 | 109.38 | 107,847 | +0.61(+0.56%) |
Nov 19, 2021 | 109.66 | 109.92 | 108.57 | 108.77 | 163,145 | -1.18(-1.08%) |
Nov 18, 2021 | 110.54 | 109.96 | 109.51 | 109.95 | 121,400 | -0.04(-0.04%) |
Nov 17, 2021 | 109.81 | 110.16 | 108.96 | 109.99 | 131,245 | +0.00(+0.00%) |
Nov 16, 2021 | 109.39 | 110.35 | 108.39 | 109.99 | 149,006 | +0.90(+0.83%) |
Nov 15, 2021 | 110.16 | 110.31 | 108.75 | 109.09 | 74,693 | -0.69(-0.63%) |
Nov 12, 2021 | 108.69 | 109.93 | 108.69 | 109.78 | 124,094 | +1.38(+1.27%) |
Nov 11, 2021 | 109.41 | 109.93 | 108.24 | 108.40 | 126,679 | -0.76(-0.69%) |
Nov 10, 2021 | 110.39 | 109.16 | 212,487 | -1.51(-1.37%) | ||
Nov 09, 2021 | 110.01 | 111.07 | 109.92 | 110.67 | 147,344 | +0.75(+0.68%) |
Nov 08, 2021 | 109.37 | 110.47 | 108.50 | 109.92 | 248,095 | +1.76(+1.62%) |
Nov 05, 2021 | 107.61 | 108.77 | 107.61 | 108.17 | 106,936 | +1.43(+1.34%) |
Nov 04, 2021 | 106.25 | 108.89 | 105.80 | 106.74 | 199,568 | +0.97(+0.92%) |
Nov 03, 2021 | 104.38 | 105.98 | 104.20 | 105.77 | 164,228 | +1.10(+1.05%) |
Nov 02, 2021 | 104.99 | 105.58 | 104.22 | 104.67 | 226,367 | -0.25(-0.24%) |