Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 118.36 | 124.26 | 123.93 | 35,256 | +6.38(+5.42%) | |
Jan 28, 2022 | 116.57 | 117.73 | 114.85 | 117.56 | 72,467 | +0.14(+0.12%) |
Jan 27, 2022 | 118.98 | 119.90 | 117.06 | 117.41 | 45,435 | -0.59(-0.50%) |
Jan 26, 2022 | 119.34 | 121.23 | 117.16 | 118.01 | 66,356 | -0.29(-0.24%) |
Jan 25, 2022 | 117.13 | 118.84 | 114.23 | 118.30 | 52,814 | +0.10(+0.08%) |
Jan 24, 2022 | 121.36 | 121.82 | 114.91 | 118.19 | 92,407 | -4.58(-3.73%) |
Jan 21, 2022 | 124.80 | 125.48 | 122.33 | 122.78 | 47,211 | -2.88(-2.29%) |
Jan 20, 2022 | 124.65 | 127.15 | 123.45 | 125.66 | 66,422 | +1.78(+1.43%) |
Jan 19, 2022 | 124.09 | 124.10 | 123.01 | 123.88 | 48,151 | +0.32(+0.26%) |
Jan 18, 2022 | 124.87 | 127.26 | 123.11 | 123.55 | 31,768 | -3.72(-2.92%) |
Jan 14, 2022 | 127.27 | 0 | +1.72(+1.37%) | |||
Jan 13, 2022 | 125.73 | 127.08 | 124.87 | 125.55 | 40,116 | +0.61(+0.49%) |
Jan 12, 2022 | 124.92 | 126.29 | 124.25 | 124.93 | 43,678 | +0.02(+0.01%) |
Jan 11, 2022 | 126.31 | 126.31 | 123.72 | 124.92 | 94,972 | -1.78(-1.40%) |
Jan 10, 2022 | 126.89 | 127.86 | 126.38 | 126.69 | 46,670 | -1.08(-0.85%) |
Jan 07, 2022 | 128.31 | 130.12 | 127.52 | 127.78 | 35,248 | -0.95(-0.74%) |
Jan 06, 2022 | 126.59 | 129.31 | 126.26 | 128.72 | 49,625 | +1.91(+1.51%) |
Jan 05, 2022 | 126.75 | 128.64 | 125.70 | 126.81 | 62,295 | +0.70(+0.56%) |
Jan 04, 2022 | 125.15 | 126.93 | 125.15 | 126.11 | 38,209 | +0.80(+0.64%) |
Jan 03, 2022 | 124.95 | 125.77 | 123.75 | 125.30 | 32,760 | +1.30(+1.05%) |
Dec 31, 2021 | 124.09 | 125.43 | 123.90 | 124.00 | 19,125 | -0.27(-0.22%) |
Dec 30, 2021 | 123.29 | 125.09 | 123.29 | 124.28 | 23,630 | +1.70(+1.38%) |
Dec 29, 2021 | 123.51 | 123.72 | 121.62 | 122.58 | 26,310 | -0.37(-0.30%) |
Dec 28, 2021 | 123.81 | 124.80 | 121.90 | 122.95 | 49,071 | -0.50(-0.40%) |
Dec 27, 2021 | 120.49 | 123.69 | 120.49 | 123.44 | 27,002 | +4.01(+3.36%) |
Dec 23, 2021 | 119.78 | 120.50 | 118.47 | 119.43 | 31,327 | -0.09(-0.08%) |
Dec 22, 2021 | 119.07 | 119.52 | 117.21 | 119.52 | 14,828 | +0.98(+0.83%) |
Dec 21, 2021 | 118.45 | 119.43 | 117.92 | 118.54 | 22,510 | +1.31(+1.12%) |
Dec 20, 2021 | 119.23 | 119.23 | 116.57 | 117.23 | 65,285 | -3.32(-2.75%) |
Dec 17, 2021 | 117.62 | 121.62 | 117.62 | 120.55 | 67,652 | +2.38(+2.02%) |
Dec 16, 2021 | 117.64 | 119.15 | 116.98 | 118.17 | 348,131 | +1.27(+1.09%) |
Dec 15, 2021 | 113.48 | 116.90 | 113.06 | 116.90 | 224,128 | +3.53(+3.11%) |
Dec 14, 2021 | 114.04 | 114.04 | 110.94 | 113.37 | 58,180 | -0.16(-0.14%) |
Dec 13, 2021 | 114.17 | 115.42 | 113.18 | 113.53 | 64,599 | -0.15(-0.13%) |
Dec 10, 2021 | 113.88 | 115.80 | 113.20 | 113.69 | 61,453 | +0.60(+0.53%) |
Dec 09, 2021 | 111.30 | 113.19 | 111.00 | 113.08 | 42,703 | +1.30(+1.16%) |
Dec 08, 2021 | 111.18 | 111.82 | 110.40 | 111.78 | 44,846 | +0.86(+0.77%) |
Dec 07, 2021 | 108.19 | 111.02 | 107.80 | 110.92 | 45,004 | +3.50(+3.26%) |
Dec 06, 2021 | 108.18 | 108.18 | 105.18 | 107.42 | 76,175 | +0.27(+0.25%) |
Dec 03, 2021 | 108.31 | 109.96 | 106.53 | 107.15 | 75,268 | -1.79(-1.64%) |
Dec 02, 2021 | 108.26 | 110.56 | 107.73 | 108.94 | 47,330 | +1.85(+1.73%) |
Dec 01, 2021 | 106.59 | 109.80 | 105.95 | 107.09 | 103,608 | +2.90(+2.79%) |
Nov 30, 2021 | 103.60 | 105.04 | 101.82 | 104.19 | 57,340 | +0.32(+0.30%) |
Nov 29, 2021 | 106.22 | 106.22 | 103.12 | 103.87 | 57,698 | -1.65(-1.56%) |
Nov 26, 2021 | 111.61 | 111.61 | 105.12 | 105.52 | 28,230 | -8.23(-7.24%) |
Nov 24, 2021 | 113.20 | 114.07 | 111.51 | 113.76 | 45,814 | -0.41(-0.36%) |
Nov 23, 2021 | 114.00 | 114.43 | 113.37 | 114.16 | 23,486 | -0.46(-0.40%) |
Nov 22, 2021 | 113.90 | 115.84 | 113.90 | 114.62 | 24,664 | +0.78(+0.68%) |
Nov 19, 2021 | 113.35 | 114.12 | 111.84 | 113.85 | 25,108 | +0.46(+0.41%) |
Nov 18, 2021 | 115.91 | 113.53 | 113.23 | 113.39 | 44,974 | -2.81(-2.42%) |
Nov 17, 2021 | 116.66 | 117.40 | 115.61 | 116.20 | 47,918 | -0.09(-0.08%) |
Nov 16, 2021 | 118.66 | 118.66 | 115.90 | 116.29 | 85,530 | -2.72(-2.28%) |
Nov 15, 2021 | 121.47 | 121.47 | 118.78 | 119.01 | 16,617 | -1.62(-1.35%) |
Nov 12, 2021 | 122.33 | 122.50 | 120.01 | 120.63 | 48,979 | -0.91(-0.75%) |
Nov 11, 2021 | 124.53 | 124.71 | 120.78 | 121.54 | 62,309 | -2.89(-2.32%) |
Nov 10, 2021 | 125.91 | 124.43 | 45,878 | -1.68(-1.33%) | ||
Nov 09, 2021 | 122.55 | 126.98 | 122.55 | 126.11 | 54,121 | +3.00(+2.44%) |
Nov 08, 2021 | 123.01 | 124.09 | 121.83 | 123.10 | 23,279 | -0.51(-0.42%) |
Nov 05, 2021 | 122.85 | 124.49 | 122.66 | 123.62 | 38,177 | +1.62(+1.33%) |
Nov 04, 2021 | 119.52 | 122.22 | 119.31 | 121.99 | 42,782 | +2.70(+2.26%) |
Nov 03, 2021 | 114.61 | 119.55 | 114.61 | 119.30 | 45,572 | +4.62(+4.03%) |
Nov 02, 2021 | 115.18 | 116.11 | 114.09 | 114.68 | 26,735 | -0.91(-0.79%) |