Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 94.37 | 96.34 | 96.32 | 361,703 | +1.33(+1.40%) | |
Jan 28, 2022 | 92.55 | 95.00 | 91.44 | 94.99 | 396,137 | +2.43(+2.63%) |
Jan 27, 2022 | 96.53 | 97.58 | 91.98 | 92.56 | 362,203 | -3.25(-3.39%) |
Jan 26, 2022 | 98.61 | 99.48 | 95.03 | 95.81 | 229,812 | -1.18(-1.21%) |
Jan 25, 2022 | 96.03 | 98.23 | 94.80 | 96.99 | 308,479 | -0.95(-0.97%) |
Jan 24, 2022 | 98.25 | 98.53 | 93.71 | 97.94 | 1,051,638 | -1.85(-1.85%) |
Jan 21, 2022 | 101.30 | 102.30 | 99.61 | 99.79 | 749,861 | -2.55(-2.49%) |
Jan 20, 2022 | 102.04 | 104.94 | 102.04 | 102.34 | 739,893 | -0.48(-0.46%) |
Jan 19, 2022 | 103.59 | 104.53 | 102.66 | 102.81 | 283,730 | +0.02(+0.02%) |
Jan 18, 2022 | 103.14 | 104.08 | 102.22 | 102.79 | 334,890 | -1.83(-1.75%) |
Jan 14, 2022 | 104.62 | 0 | -2.38(-2.23%) | |||
Jan 13, 2022 | 108.08 | 109.19 | 106.70 | 107.01 | 205,257 | -0.78(-0.72%) |
Jan 12, 2022 | 107.28 | 109.65 | 106.98 | 107.78 | 252,496 | +0.55(+0.51%) |
Jan 11, 2022 | 107.37 | 107.56 | 105.70 | 107.24 | 307,421 | +0.23(+0.22%) |
Jan 10, 2022 | 105.97 | 107.65 | 104.01 | 107.01 | 285,206 | +0.01(+0.01%) |
Jan 07, 2022 | 108.59 | 109.08 | 106.99 | 107.00 | 288,137 | -1.25(-1.15%) |
Jan 06, 2022 | 109.91 | 110.68 | 108.23 | 108.24 | 342,802 | -1.29(-1.18%) |
Jan 05, 2022 | 112.70 | 113.47 | 109.53 | 109.53 | 328,050 | -2.88(-2.56%) |
Jan 04, 2022 | 113.01 | 114.44 | 112.03 | 112.41 | 318,887 | -0.06(-0.05%) |
Jan 03, 2022 | 113.08 | 113.83 | 110.87 | 112.47 | 179,892 | -0.49(-0.43%) |
Dec 31, 2021 | 112.34 | 113.52 | 111.87 | 112.96 | 63,238 | +0.74(+0.66%) |
Dec 30, 2021 | 113.08 | 113.72 | 111.93 | 112.22 | 78,013 | -0.89(-0.78%) |
Dec 29, 2021 | 112.71 | 114.19 | 112.17 | 113.11 | 88,475 | +0.46(+0.41%) |
Dec 28, 2021 | 112.03 | 113.13 | 111.98 | 112.65 | 74,925 | +0.25(+0.23%) |
Dec 27, 2021 | 111.42 | 112.48 | 110.89 | 112.39 | 116,337 | +1.38(+1.24%) |
Dec 23, 2021 | 110.86 | 111.99 | 110.74 | 111.01 | 146,197 | +0.38(+0.34%) |
Dec 22, 2021 | 109.09 | 111.36 | 108.55 | 110.63 | 201,854 | +1.75(+1.61%) |
Dec 21, 2021 | 107.06 | 109.00 | 106.88 | 108.88 | 165,225 | +3.03(+2.87%) |
Dec 20, 2021 | 106.90 | 107.09 | 103.91 | 105.85 | 214,390 | -1.16(-1.08%) |
Dec 17, 2021 | 106.69 | 107.77 | 105.19 | 107.01 | 392,828 | -0.60(-0.56%) |
Dec 16, 2021 | 110.53 | 110.80 | 107.18 | 107.61 | 232,977 | -1.89(-1.72%) |
Dec 15, 2021 | 108.96 | 111.08 | 107.83 | 109.50 | 187,948 | -0.04(-0.04%) |
Dec 14, 2021 | 109.81 | 111.13 | 109.29 | 109.53 | 115,670 | -0.78(-0.71%) |
Dec 13, 2021 | 111.80 | 111.85 | 109.43 | 110.31 | 152,572 | -1.62(-1.45%) |
Dec 10, 2021 | 111.37 | 113.23 | 109.82 | 111.94 | 143,269 | +1.33(+1.21%) |
Dec 09, 2021 | 113.57 | 113.57 | 110.57 | 110.61 | 138,433 | -3.71(-3.24%) |
Dec 08, 2021 | 112.75 | 114.92 | 111.87 | 114.31 | 262,748 | +2.00(+1.78%) |
Dec 07, 2021 | 110.75 | 112.95 | 110.44 | 112.31 | 423,466 | +2.87(+2.62%) |
Dec 06, 2021 | 108.11 | 110.42 | 107.24 | 109.44 | 522,795 | +4.40(+4.19%) |
Dec 03, 2021 | 107.79 | 108.12 | 104.99 | 105.04 | 253,903 | -1.98(-1.85%) |
Dec 02, 2021 | 103.35 | 107.81 | 103.21 | 107.03 | 180,345 | +4.12(+4.00%) |
Dec 01, 2021 | 105.08 | 106.43 | 102.88 | 102.91 | 203,380 | -0.17(-0.17%) |
Nov 30, 2021 | 105.62 | 106.01 | 103.04 | 103.08 | 439,638 | -3.57(-3.35%) |
Nov 29, 2021 | 107.77 | 108.19 | 106.28 | 106.66 | 144,381 | +0.19(+0.18%) |
Nov 26, 2021 | 108.09 | 108.85 | 105.99 | 106.46 | 171,113 | -4.47(-4.03%) |
Nov 24, 2021 | 110.22 | 111.76 | 109.81 | 110.93 | 177,504 | +0.15(+0.13%) |
Nov 23, 2021 | 110.01 | 110.97 | 108.75 | 110.78 | 104,645 | +1.14(+1.04%) |
Nov 22, 2021 | 109.34 | 110.68 | 109.21 | 109.64 | 107,587 | +0.61(+0.56%) |
Nov 19, 2021 | 109.92 | 110.19 | 108.83 | 109.03 | 162,752 | -1.19(-1.08%) |
Nov 18, 2021 | 110.81 | 110.22 | 109.78 | 110.22 | 121,107 | -0.04(-0.04%) |
Nov 17, 2021 | 110.08 | 110.43 | 109.22 | 110.25 | 130,929 | +0.00(+0.00%) |
Nov 16, 2021 | 109.65 | 110.61 | 108.65 | 110.25 | 148,647 | +0.91(+0.83%) |
Nov 15, 2021 | 110.43 | 110.57 | 109.01 | 109.35 | 74,513 | -0.69(-0.63%) |
Nov 12, 2021 | 108.95 | 110.20 | 108.95 | 110.04 | 123,795 | +1.38(+1.27%) |
Nov 11, 2021 | 109.67 | 110.20 | 108.50 | 108.66 | 126,374 | -0.76(-0.69%) |
Nov 10, 2021 | 110.65 | 109.42 | 211,975 | -1.52(-1.37%) | ||
Nov 09, 2021 | 110.27 | 111.34 | 110.19 | 110.94 | 146,989 | +0.75(+0.68%) |
Nov 08, 2021 | 109.63 | 110.73 | 108.77 | 110.19 | 247,498 | +1.76(+1.62%) |
Nov 05, 2021 | 107.87 | 109.03 | 107.87 | 108.43 | 106,679 | +1.43(+1.34%) |
Nov 04, 2021 | 106.51 | 109.15 | 106.05 | 107.00 | 199,087 | +0.97(+0.92%) |
Nov 03, 2021 | 104.63 | 106.24 | 104.46 | 106.02 | 163,832 | +1.10(+1.05%) |
Nov 02, 2021 | 105.24 | 105.83 | 104.48 | 104.92 | 225,822 | -0.25(-0.24%) |