Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.57 | 102.48 | 102.22 | 559,013 | +2.41(+2.41%) | |
Jan 28, 2022 | 98.49 | 99.81 | 96.96 | 99.81 | 568,310 | +1.49(+1.51%) |
Jan 27, 2022 | 100.21 | 100.52 | 98.27 | 98.32 | 545,266 | -1.33(-1.34%) |
Jan 26, 2022 | 100.80 | 101.49 | 99.34 | 99.66 | 671,090 | -0.26(-0.26%) |
Jan 25, 2022 | 100.04 | 100.78 | 98.80 | 99.91 | 427,934 | -1.32(-1.31%) |
Jan 24, 2022 | 99.42 | 101.33 | 97.97 | 101.24 | 541,179 | +0.63(+0.62%) |
Jan 21, 2022 | 101.34 | 101.77 | 100.36 | 100.61 | 490,571 | -1.03(-1.01%) |
Jan 20, 2022 | 102.82 | 103.51 | 101.55 | 101.64 | 371,030 | -0.56(-0.55%) |
Jan 19, 2022 | 102.87 | 103.33 | 101.84 | 102.20 | 582,167 | -0.20(-0.20%) |
Jan 18, 2022 | 103.23 | 103.38 | 102.13 | 102.40 | 462,741 | -1.96(-1.88%) |
Jan 14, 2022 | 104.36 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 107.12 | 107.70 | 105.38 | 105.51 | 403,287 | -1.71(-1.60%) |
Jan 12, 2022 | 106.88 | 107.59 | 106.15 | 107.23 | 426,794 | +0.36(+0.34%) |
Jan 11, 2022 | 105.92 | 107.22 | 105.48 | 106.86 | 454,759 | +1.19(+1.13%) |
Jan 10, 2022 | 106.39 | 106.76 | 103.94 | 105.67 | 436,613 | -1.59(-1.48%) |
Jan 07, 2022 | 107.86 | 107.86 | 106.79 | 107.27 | 304,342 | -0.31(-0.29%) |
Jan 06, 2022 | 106.13 | 108.78 | 106.13 | 107.58 | 347,387 | +0.48(+0.45%) |
Jan 05, 2022 | 110.14 | 110.29 | 107.08 | 107.09 | 507,682 | -3.43(-3.10%) |
Jan 04, 2022 | 112.56 | 112.66 | 110.36 | 110.52 | 536,764 | -1.03(-0.92%) |
Jan 03, 2022 | 113.48 | 113.56 | 110.74 | 111.55 | 389,705 | -2.34(-2.06%) |
Dec 31, 2021 | 113.10 | 114.19 | 112.93 | 113.89 | 251,065 | +0.94(+0.83%) |
Dec 30, 2021 | 113.14 | 113.51 | 112.91 | 112.95 | 170,164 | +0.00(+0.00%) |
Dec 29, 2021 | 112.88 | 113.46 | 112.41 | 112.95 | 331,299 | +0.01(+0.01%) |
Dec 28, 2021 | 113.37 | 113.37 | 111.47 | 112.94 | 143,047 | +0.13(+0.12%) |
Dec 27, 2021 | 111.56 | 112.98 | 111.32 | 112.81 | 144,458 | +1.54(+1.39%) |
Dec 23, 2021 | 111.71 | 111.71 | 110.99 | 111.26 | 292,554 | +0.25(+0.22%) |
Dec 22, 2021 | 109.46 | 111.07 | 109.32 | 111.02 | 267,198 | +1.16(+1.06%) |
Dec 21, 2021 | 109.93 | 109.93 | 108.88 | 109.86 | 504,208 | +0.72(+0.66%) |
Dec 20, 2021 | 108.27 | 109.60 | 107.98 | 109.13 | 785,867 | -0.20(-0.18%) |
Dec 17, 2021 | 110.25 | 111.34 | 109.15 | 109.33 | 606,571 | -2.04(-1.83%) |
Dec 16, 2021 | 112.45 | 112.93 | 111.05 | 111.37 | 400,286 | -0.71(-0.64%) |
Dec 15, 2021 | 111.73 | 112.42 | 111.15 | 112.08 | 572,816 | -0.06(-0.05%) |
Dec 14, 2021 | 113.49 | 114.09 | 111.68 | 112.14 | 381,203 | -1.96(-1.72%) |
Dec 13, 2021 | 114.65 | 115.30 | 113.83 | 114.10 | 450,198 | -0.84(-0.73%) |
Dec 10, 2021 | 114.92 | 115.70 | 114.53 | 114.94 | 185,551 | +0.24(+0.21%) |
Dec 09, 2021 | 116.28 | 116.40 | 114.66 | 114.70 | 158,930 | -1.44(-1.24%) |
Dec 08, 2021 | 115.66 | 116.22 | 114.88 | 116.14 | 302,246 | +0.63(+0.54%) |
Dec 07, 2021 | 114.57 | 116.04 | 114.50 | 115.51 | 419,117 | +2.17(+1.91%) |
Dec 06, 2021 | 113.34 | 113.83 | 112.62 | 113.34 | 244,359 | +0.07(+0.06%) |
Dec 03, 2021 | 115.46 | 115.61 | 112.30 | 113.27 | 427,995 | -1.63(-1.42%) |
Dec 02, 2021 | 113.67 | 115.37 | 113.44 | 114.90 | 484,383 | +1.74(+1.54%) |
Dec 01, 2021 | 115.13 | 116.18 | 113.08 | 113.16 | 340,311 | -0.68(-0.59%) |
Nov 30, 2021 | 116.19 | 116.33 | 113.46 | 113.83 | 402,533 | -2.63(-2.26%) |
Nov 29, 2021 | 115.21 | 116.88 | 114.59 | 116.46 | 259,483 | +2.15(+1.88%) |
Nov 26, 2021 | 114.75 | 115.90 | 114.02 | 114.31 | 214,974 | -1.69(-1.46%) |
Nov 24, 2021 | 115.39 | 116.02 | 114.42 | 116.00 | 195,138 | +0.35(+0.30%) |
Nov 23, 2021 | 114.84 | 115.70 | 114.17 | 115.65 | 475,314 | +0.21(+0.18%) |
Nov 22, 2021 | 117.44 | 117.57 | 115.35 | 115.44 | 334,145 | -2.00(-1.70%) |
Nov 19, 2021 | 116.16 | 117.68 | 115.78 | 117.44 | 349,072 | +1.20(+1.03%) |
Nov 18, 2021 | 114.89 | 116.50 | 116.17 | 116.24 | 391,657 | +1.53(+1.34%) |
Nov 17, 2021 | 115.04 | 115.04 | 114.11 | 114.71 | 237,581 | +0.31(+0.27%) |
Nov 16, 2021 | 113.36 | 115.13 | 113.36 | 114.40 | 1,393,118 | +0.70(+0.61%) |
Nov 15, 2021 | 113.48 | 113.98 | 113.38 | 113.70 | 175,441 | +0.42(+0.37%) |
Nov 12, 2021 | 112.97 | 113.64 | 112.42 | 113.29 | 191,213 | +0.53(+0.47%) |
Nov 11, 2021 | 113.69 | 113.69 | 112.34 | 112.76 | 287,677 | -0.99(-0.87%) |
Nov 10, 2021 | 113.66 | 113.75 | 386,877 | -0.18(-0.16%) | ||
Nov 09, 2021 | 113.71 | 114.09 | 112.51 | 113.93 | 515,960 | +0.29(+0.26%) |
Nov 08, 2021 | 111.84 | 113.87 | 111.61 | 113.64 | 603,757 | +2.08(+1.86%) |
Nov 05, 2021 | 112.21 | 113.30 | 111.42 | 111.56 | 429,291 | -0.79(-0.71%) |
Nov 04, 2021 | 109.37 | 113.35 | 109.28 | 112.35 | 792,810 | +3.24(+2.97%) |
Nov 03, 2021 | 112.29 | 112.54 | 108.89 | 109.11 | 780,349 | -2.41(-2.16%) |
Nov 02, 2021 | 114.21 | 115.51 | 111.31 | 111.52 | 871,070 | -0.66(-0.59%) |