Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 90.55 | 91.83 | 91.75 | 9,432,017 | +1.04(+1.14%) | |
Jan 28, 2022 | 88.71 | 90.73 | 87.53 | 90.72 | 8,942,703 | +1.76(+1.98%) |
Jan 27, 2022 | 90.17 | 90.68 | 88.71 | 88.95 | 7,846,708 | -0.24(-0.27%) |
Jan 26, 2022 | 91.18 | 92.05 | 88.75 | 89.20 | 12,707,987 | -1.33(-1.47%) |
Jan 25, 2022 | 90.21 | 91.47 | 88.78 | 90.53 | 13,242,287 | -1.02(-1.11%) |
Jan 24, 2022 | 88.42 | 91.78 | 88.10 | 91.55 | 18,432,380 | +1.67(+1.86%) |
Jan 21, 2022 | 89.50 | 91.84 | 89.09 | 89.88 | 14,400,076 | +0.55(+0.62%) |
Jan 20, 2022 | 90.98 | 92.33 | 89.21 | 89.33 | 21,778,630 | -1.07(-1.19%) |
Jan 19, 2022 | 91.40 | 91.82 | 90.32 | 90.40 | 11,630,057 | -0.80(-0.88%) |
Jan 18, 2022 | 92.55 | 92.72 | 91.00 | 91.20 | 12,211,643 | -2.23(-2.39%) |
Jan 14, 2022 | 93.43 | 0 | -2.13(-2.23%) | |||
Jan 13, 2022 | 97.19 | 97.68 | 95.27 | 95.56 | 10,517,624 | -1.37(-1.42%) |
Jan 12, 2022 | 97.46 | 98.29 | 96.76 | 96.93 | 12,662,039 | -0.16(-0.16%) |
Jan 11, 2022 | 98.96 | 99.08 | 96.78 | 97.09 | 13,985,554 | -1.86(-1.88%) |
Jan 10, 2022 | 99.49 | 99.86 | 97.45 | 98.95 | 9,105,131 | -1.44(-1.43%) |
Jan 07, 2022 | 100.99 | 102.38 | 100.30 | 100.39 | 12,072,771 | -3.33(-3.21%) |
Jan 06, 2022 | 102.65 | 104.41 | 102.64 | 103.72 | 6,535,157 | +0.65(+0.63%) |
Jan 05, 2022 | 106.76 | 107.28 | 103.03 | 103.06 | 9,279,300 | -3.55(-3.33%) |
Jan 04, 2022 | 109.09 | 109.23 | 106.54 | 106.61 | 8,965,625 | -2.28(-2.09%) |
Jan 03, 2022 | 108.69 | 109.93 | 107.11 | 108.89 | 5,867,539 | -0.27(-0.25%) |
Dec 31, 2021 | 107.95 | 109.64 | 107.89 | 109.16 | 3,937,928 | +0.68(+0.63%) |
Dec 30, 2021 | 108.61 | 109.50 | 108.33 | 108.48 | 4,359,878 | -0.13(-0.12%) |
Dec 29, 2021 | 107.69 | 109.15 | 107.61 | 108.61 | 4,517,016 | +0.76(+0.70%) |
Dec 28, 2021 | 106.39 | 108.52 | 106.21 | 107.85 | 4,888,230 | +6.64(+6.56%) |
Dec 27, 2021 | 105.08 | 106.73 | 101.22 | 101.22 | 3,982,665 | -3.65(-3.48%) |
Dec 23, 2021 | 104.73 | 105.37 | 104.51 | 104.87 | 3,600,241 | +0.59(+0.56%) |
Dec 22, 2021 | 102.84 | 104.32 | 102.65 | 104.28 | 3,903,692 | +1.28(+1.24%) |
Dec 21, 2021 | 101.72 | 103.49 | 101.60 | 103.00 | 5,016,423 | +2.13(+2.11%) |
Dec 20, 2021 | 99.92 | 100.90 | 99.49 | 100.87 | 6,763,838 | -2.86(-2.76%) |
Dec 17, 2021 | 103.84 | 104.33 | 100.99 | 103.74 | 14,723,408 | -2.27(-2.14%) |
Dec 16, 2021 | 107.32 | 107.69 | 105.66 | 106.00 | 8,082,245 | -1.02(-0.95%) |
Dec 15, 2021 | 107.14 | 107.51 | 105.22 | 107.02 | 7,390,494 | -0.03(-0.03%) |
Dec 14, 2021 | 106.92 | 107.60 | 106.42 | 107.05 | 7,344,292 | -0.79(-0.74%) |
Dec 13, 2021 | 108.40 | 109.03 | 107.53 | 107.84 | 6,855,424 | -0.65(-0.60%) |
Dec 10, 2021 | 108.09 | 109.27 | 101.22 | 108.50 | 6,548,265 | +0.85(+0.79%) |
Dec 09, 2021 | 108.07 | 108.64 | 107.54 | 107.65 | 6,069,134 | -0.84(-0.77%) |
Dec 08, 2021 | 108.05 | 108.86 | 107.46 | 108.49 | 6,221,814 | -0.01(-0.01%) |
Dec 07, 2021 | 107.38 | 109.36 | 107.12 | 108.50 | 9,410,415 | +2.71(+2.56%) |
Dec 06, 2021 | 104.53 | 106.55 | 104.25 | 105.79 | 8,871,999 | +6.98(+7.06%) |
Dec 03, 2021 | 104.38 | 105.31 | 97.14 | 98.81 | 7,515,985 | -5.17(-4.97%) |
Dec 02, 2021 | 101.88 | 104.59 | 101.88 | 103.98 | 8,259,414 | +2.58(+2.54%) |
Dec 01, 2021 | 103.55 | 105.78 | 101.30 | 101.40 | 8,163,754 | -0.91(-0.89%) |
Nov 30, 2021 | 102.23 | 103.67 | 101.77 | 102.32 | 10,161,423 | -1.02(-0.99%) |
Nov 29, 2021 | 103.92 | 104.23 | 102.30 | 103.34 | 7,613,525 | +2.12(+2.10%) |
Nov 26, 2021 | 102.66 | 103.43 | 101.22 | 101.22 | 7,182,918 | -5.14(-4.84%) |
Nov 24, 2021 | 105.84 | 106.63 | 105.53 | 106.36 | 4,783,775 | +0.91(+0.86%) |
Nov 23, 2021 | 104.52 | 106.19 | 104.31 | 105.45 | 8,484,906 | +1.45(+1.39%) |
Nov 22, 2021 | 103.69 | 105.07 | 103.28 | 104.01 | 6,394,352 | +0.62(+0.60%) |
Nov 19, 2021 | 105.20 | 105.36 | 102.44 | 103.38 | 7,418,198 | -1.98(-1.88%) |
Nov 18, 2021 | 104.63 | 105.39 | 103.91 | 105.36 | 6,035,143 | +0.36(+0.34%) |
Nov 17, 2021 | 104.73 | 105.56 | 104.20 | 105.01 | 6,179,807 | +0.27(+0.26%) |
Nov 16, 2021 | 104.78 | 105.56 | 104.06 | 104.73 | 8,486,597 | +0.34(+0.32%) |
Nov 15, 2021 | 104.63 | 106.06 | 104.13 | 104.40 | 7,034,331 | +0.14(+0.13%) |
Nov 12, 2021 | 104.28 | 104.75 | 103.67 | 104.26 | 7,876,344 | +0.26(+0.25%) |
Nov 11, 2021 | 105.69 | 105.69 | 103.15 | 104.00 | 7,703,532 | -1.69(-1.60%) |
Nov 10, 2021 | 105.36 | 105.69 | 7,030,873 | -0.36(-0.34%) | ||
Nov 09, 2021 | 106.53 | 107.42 | 105.34 | 106.05 | 7,267,307 | -0.96(-0.89%) |
Nov 08, 2021 | 108.27 | 109.16 | 106.46 | 107.01 | 9,417,608 | -1.63(-1.50%) |
Nov 05, 2021 | 105.22 | 109.03 | 105.13 | 108.63 | 11,038,142 | +4.41(+4.23%) |
Nov 04, 2021 | 103.70 | 104.46 | 103.08 | 104.22 | 8,837,932 | -0.42(-0.40%) |
Nov 03, 2021 | 103.45 | 104.93 | 102.32 | 104.64 | 6,911,324 | +1.08(+1.04%) |
Nov 02, 2021 | 102.45 | 103.91 | 102.02 | 103.56 | 12,416,809 | +1.53(+1.50%) |