Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.89 | 102.82 | 102.55 | 557,215 | +2.42(+2.41%) | |
Jan 28, 2022 | 98.80 | 100.13 | 97.28 | 100.13 | 566,482 | +1.49(+1.51%) |
Jan 27, 2022 | 100.53 | 100.84 | 98.58 | 98.64 | 543,511 | -1.34(-1.34%) |
Jan 26, 2022 | 101.13 | 101.81 | 99.66 | 99.98 | 668,931 | -0.26(-0.26%) |
Jan 25, 2022 | 100.36 | 101.11 | 99.12 | 100.24 | 426,557 | -1.33(-1.31%) |
Jan 24, 2022 | 99.74 | 101.66 | 98.29 | 101.56 | 539,438 | +0.63(+0.62%) |
Jan 21, 2022 | 101.67 | 102.10 | 100.69 | 100.94 | 488,992 | -1.03(-1.01%) |
Jan 20, 2022 | 103.15 | 103.85 | 101.88 | 101.97 | 369,836 | -0.56(-0.55%) |
Jan 19, 2022 | 103.20 | 103.67 | 102.17 | 102.53 | 580,294 | -0.20(-0.19%) |
Jan 18, 2022 | 103.56 | 103.71 | 102.46 | 102.73 | 461,252 | -1.97(-1.88%) |
Jan 14, 2022 | 104.70 | 0 | -1.16(-1.09%) | |||
Jan 13, 2022 | 107.47 | 108.05 | 105.72 | 105.85 | 401,989 | -1.72(-1.60%) |
Jan 12, 2022 | 107.22 | 107.94 | 106.49 | 107.57 | 425,420 | +0.36(+0.34%) |
Jan 11, 2022 | 106.26 | 107.56 | 105.83 | 107.21 | 453,296 | +1.19(+1.13%) |
Jan 10, 2022 | 106.73 | 107.11 | 104.28 | 106.02 | 435,208 | -1.59(-1.48%) |
Jan 07, 2022 | 108.21 | 108.21 | 107.13 | 107.61 | 303,362 | -0.31(-0.29%) |
Jan 06, 2022 | 106.47 | 109.13 | 106.47 | 107.93 | 346,269 | +0.49(+0.45%) |
Jan 05, 2022 | 110.50 | 110.65 | 107.43 | 107.44 | 506,049 | -3.44(-3.10%) |
Jan 04, 2022 | 112.92 | 113.03 | 110.71 | 110.88 | 535,037 | -1.03(-0.92%) |
Jan 03, 2022 | 113.85 | 113.93 | 111.10 | 111.91 | 388,452 | -2.35(-2.06%) |
Dec 31, 2021 | 113.47 | 114.56 | 113.30 | 114.26 | 250,258 | +0.95(+0.83%) |
Dec 30, 2021 | 113.50 | 113.88 | 113.28 | 113.31 | 169,617 | +0.00(+0.00%) |
Dec 29, 2021 | 113.25 | 113.83 | 112.77 | 113.31 | 330,233 | +0.01(+0.01%) |
Dec 28, 2021 | 113.73 | 113.73 | 111.83 | 113.30 | 142,586 | +0.13(+0.12%) |
Dec 27, 2021 | 111.92 | 113.34 | 111.68 | 113.17 | 143,993 | +1.55(+1.39%) |
Dec 23, 2021 | 112.07 | 112.07 | 111.35 | 111.62 | 291,613 | +0.25(+0.22%) |
Dec 22, 2021 | 109.82 | 111.43 | 109.67 | 111.38 | 266,338 | +1.17(+1.06%) |
Dec 21, 2021 | 110.29 | 110.29 | 109.23 | 110.21 | 502,585 | +0.73(+0.66%) |
Dec 20, 2021 | 108.61 | 109.95 | 108.33 | 109.48 | 783,338 | -0.20(-0.18%) |
Dec 17, 2021 | 110.61 | 111.70 | 109.50 | 109.68 | 604,619 | -2.04(-1.83%) |
Dec 16, 2021 | 112.82 | 113.30 | 111.40 | 111.73 | 398,998 | -0.72(-0.64%) |
Dec 15, 2021 | 112.09 | 112.79 | 111.51 | 112.44 | 570,973 | -0.06(-0.05%) |
Dec 14, 2021 | 113.86 | 114.46 | 112.04 | 112.50 | 379,977 | -1.97(-1.72%) |
Dec 13, 2021 | 115.02 | 115.67 | 114.19 | 114.47 | 448,750 | -0.84(-0.73%) |
Dec 10, 2021 | 115.29 | 116.07 | 114.90 | 115.31 | 184,954 | +0.24(+0.21%) |
Dec 09, 2021 | 116.66 | 116.77 | 115.03 | 115.07 | 158,419 | -1.44(-1.24%) |
Dec 08, 2021 | 116.04 | 116.59 | 115.25 | 116.51 | 301,274 | +0.63(+0.54%) |
Dec 07, 2021 | 114.94 | 116.42 | 114.87 | 115.88 | 417,768 | +2.18(+1.92%) |
Dec 06, 2021 | 113.70 | 114.19 | 112.99 | 113.70 | 243,573 | +0.07(+0.06%) |
Dec 03, 2021 | 115.83 | 115.98 | 112.66 | 113.64 | 426,618 | -1.63(-1.42%) |
Dec 02, 2021 | 114.04 | 115.74 | 113.80 | 115.27 | 482,825 | +1.75(+1.54%) |
Dec 01, 2021 | 115.50 | 116.55 | 113.45 | 113.52 | 339,216 | -0.68(-0.59%) |
Nov 30, 2021 | 116.56 | 116.70 | 113.83 | 114.20 | 401,238 | -2.64(-2.26%) |
Nov 29, 2021 | 115.58 | 117.26 | 114.96 | 116.84 | 258,649 | +2.16(+1.88%) |
Nov 26, 2021 | 115.12 | 116.27 | 114.38 | 114.68 | 214,282 | -1.70(-1.46%) |
Nov 24, 2021 | 115.76 | 116.40 | 114.78 | 116.38 | 194,510 | +0.35(+0.31%) |
Nov 23, 2021 | 115.22 | 116.07 | 114.54 | 116.03 | 473,785 | +0.21(+0.18%) |
Nov 22, 2021 | 117.82 | 117.95 | 115.72 | 115.82 | 333,070 | -2.01(-1.70%) |
Nov 19, 2021 | 116.53 | 118.06 | 116.15 | 117.82 | 347,948 | +1.20(+1.03%) |
Nov 18, 2021 | 115.26 | 116.88 | 116.54 | 116.62 | 390,397 | +1.54(+1.34%) |
Nov 17, 2021 | 115.42 | 115.42 | 114.48 | 115.08 | 236,816 | +0.31(+0.27%) |
Nov 16, 2021 | 113.73 | 115.50 | 113.73 | 114.77 | 1,388,635 | +0.70(+0.61%) |
Nov 15, 2021 | 113.85 | 114.35 | 113.75 | 114.07 | 174,876 | +0.42(+0.37%) |
Nov 12, 2021 | 113.33 | 114.00 | 112.78 | 113.65 | 190,598 | +0.53(+0.47%) |
Nov 11, 2021 | 114.06 | 114.06 | 112.70 | 113.12 | 286,751 | -1.00(-0.87%) |
Nov 10, 2021 | 114.03 | 114.12 | 385,633 | -0.18(-0.16%) | ||
Nov 09, 2021 | 114.08 | 114.46 | 112.87 | 114.30 | 514,300 | +0.29(+0.26%) |
Nov 08, 2021 | 112.20 | 114.24 | 111.97 | 114.00 | 601,815 | +2.08(+1.86%) |
Nov 05, 2021 | 112.57 | 113.66 | 111.78 | 111.92 | 427,910 | -0.80(-0.71%) |
Nov 04, 2021 | 109.73 | 113.72 | 109.64 | 112.71 | 790,259 | +3.25(+2.97%) |
Nov 03, 2021 | 112.66 | 112.90 | 109.24 | 109.46 | 777,838 | -2.42(-2.16%) |
Nov 02, 2021 | 114.58 | 115.88 | 111.67 | 111.88 | 868,267 | -0.66(-0.59%) |