Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.42 | 97.40 | 97.32 | 4,011,493 | +1.97(+2.06%) | |
Jan 28, 2022 | 93.85 | 95.38 | 92.96 | 95.36 | 11,148,435 | +1.50(+1.60%) |
Jan 27, 2022 | 95.05 | 95.64 | 93.52 | 93.85 | 6,424,417 | -0.48(-0.51%) |
Jan 26, 2022 | 96.09 | 96.55 | 93.64 | 94.33 | 5,632,987 | -0.47(-0.50%) |
Jan 25, 2022 | 94.49 | 95.63 | 93.42 | 94.81 | 18,666,322 | -0.96(-1.01%) |
Jan 24, 2022 | 94.33 | 95.81 | 92.15 | 95.77 | 12,374,687 | -0.15(-0.16%) |
Jan 21, 2022 | 97.28 | 97.66 | 95.85 | 95.92 | 9,110,266 | -1.66(-1.70%) |
Jan 20, 2022 | 98.93 | 99.84 | 97.53 | 97.58 | 11,011,507 | -0.77(-0.78%) |
Jan 19, 2022 | 99.38 | 99.67 | 98.31 | 98.35 | 6,390,365 | -0.60(-0.60%) |
Jan 18, 2022 | 99.53 | 99.64 | 98.75 | 98.95 | 8,762,602 | -1.74(-1.73%) |
Jan 14, 2022 | 100.69 | 0 | +0.03(+0.03%) | |||
Jan 13, 2022 | 102.21 | 102.28 | 100.52 | 100.67 | 5,519,554 | -1.37(-1.34%) |
Jan 12, 2022 | 101.97 | 102.25 | 101.50 | 102.03 | 4,757,492 | +0.62(+0.61%) |
Jan 11, 2022 | 100.33 | 101.42 | 99.84 | 101.42 | 8,097,164 | +1.20(+1.19%) |
Jan 10, 2022 | 99.81 | 100.22 | 98.61 | 100.22 | 13,326,440 | -0.29(-0.29%) |
Jan 07, 2022 | 100.67 | 100.94 | 100.02 | 100.51 | 4,761,454 | -0.02(-0.02%) |
Jan 06, 2022 | 100.55 | 101.16 | 100.05 | 100.53 | 7,167,710 | -0.21(-0.21%) |
Jan 05, 2022 | 102.47 | 102.59 | 100.69 | 100.74 | 7,091,963 | -1.67(-1.63%) |
Jan 04, 2022 | 102.87 | 102.92 | 102.06 | 102.41 | 9,354,126 | -0.09(-0.08%) |
Jan 03, 2022 | 102.29 | 102.52 | 101.74 | 102.50 | 13,474,364 | +0.54(+0.53%) |
Dec 31, 2021 | 102.12 | 102.37 | 101.90 | 101.96 | 5,736,898 | -0.16(-0.16%) |
Dec 30, 2021 | 102.29 | 102.56 | 102.05 | 102.12 | 2,236,864 | -0.12(-0.12%) |
Dec 29, 2021 | 102.23 | 102.41 | 101.89 | 102.25 | 8,156,390 | -0.02(-0.02%) |
Dec 28, 2021 | 102.45 | 102.62 | 102.14 | 102.27 | 7,386,647 | -0.07(-0.07%) |
Dec 27, 2021 | 101.42 | 102.34 | 101.38 | 102.34 | 2,815,785 | +1.11(+1.09%) |
Dec 23, 2021 | 100.81 | 101.52 | 100.76 | 101.23 | 3,834,357 | +0.65(+0.64%) |
Dec 22, 2021 | 99.56 | 100.63 | 99.54 | 100.59 | 5,496,214 | +0.93(+0.94%) |
Dec 21, 2021 | 98.77 | 99.73 | 98.46 | 99.65 | 3,823,688 | +1.60(+1.63%) |
Dec 20, 2021 | 97.84 | 98.11 | 97.31 | 98.06 | 4,156,690 | -0.93(-0.94%) |
Dec 17, 2021 | 99.22 | 99.81 | 98.64 | 98.99 | 4,501,469 | -0.98(-0.98%) |
Dec 16, 2021 | 101.03 | 101.12 | 99.58 | 99.97 | 5,073,072 | -0.48(-0.48%) |
Dec 15, 2021 | 99.15 | 100.54 | 98.65 | 100.45 | 3,817,259 | +1.23(+1.24%) |
Dec 14, 2021 | 99.15 | 99.64 | 98.65 | 99.22 | 5,799,986 | -0.76(-0.76%) |
Dec 13, 2021 | 100.59 | 100.59 | 99.76 | 99.98 | 3,772,178 | -0.78(-0.78%) |
Dec 10, 2021 | 100.70 | 100.87 | 100.14 | 100.77 | 4,154,830 | +0.54(+0.54%) |
Dec 09, 2021 | 100.61 | 100.81 | 100.19 | 100.22 | 6,435,076 | -0.80(-0.79%) |
Dec 08, 2021 | 100.83 | 101.10 | 100.52 | 101.02 | 4,546,092 | +0.29(+0.28%) |
Dec 07, 2021 | 99.87 | 100.77 | 99.87 | 100.74 | 6,339,783 | +2.14(+2.17%) |
Dec 06, 2021 | 98.08 | 98.91 | 97.54 | 98.60 | 6,560,953 | +0.98(+1.01%) |
Dec 03, 2021 | 98.77 | 98.98 | 96.81 | 97.62 | 7,417,000 | -0.84(-0.85%) |
Dec 02, 2021 | 97.40 | 98.81 | 97.32 | 98.46 | 9,136,215 | +1.40(+1.44%) |
Dec 01, 2021 | 99.35 | 99.91 | 97.05 | 97.05 | 6,273,982 | -1.09(-1.11%) |
Nov 30, 2021 | 99.09 | 99.53 | 97.78 | 98.14 | 7,790,282 | -1.35(-1.36%) |
Nov 29, 2021 | 99.69 | 99.92 | 98.98 | 99.50 | 4,360,841 | +0.89(+0.90%) |
Nov 26, 2021 | 99.37 | 99.61 | 98.42 | 98.61 | 4,292,420 | -2.46(-2.44%) |
Nov 24, 2021 | 100.36 | 101.10 | 100.19 | 101.07 | 2,557,517 | +0.04(+0.04%) |
Nov 23, 2021 | 100.94 | 101.34 | 100.77 | 101.03 | 2,810,840 | -0.03(-0.03%) |
Nov 22, 2021 | 101.85 | 102.22 | 101.02 | 101.06 | 6,160,420 | -0.61(-0.60%) |
Nov 19, 2021 | 101.91 | 102.12 | 101.63 | 101.67 | 2,065,005 | -0.36(-0.35%) |
Nov 18, 2021 | 102.03 | 102.11 | 101.43 | 102.03 | 1,814,457 | +0.03(+0.03%) |
Nov 17, 2021 | 102.18 | 102.18 | 101.85 | 102.01 | 3,603,626 | -0.29(-0.28%) |
Nov 16, 2021 | 102.03 | 102.51 | 102.01 | 102.29 | 2,714,817 | +0.21(+0.21%) |
Nov 15, 2021 | 102.35 | 102.36 | 101.92 | 102.08 | 2,710,325 | -0.06(-0.06%) |
Nov 12, 2021 | 101.69 | 102.18 | 101.53 | 102.14 | 3,499,057 | +0.71(+0.70%) |
Nov 11, 2021 | 101.55 | 101.68 | 101.41 | 101.43 | 3,441,177 | +0.33(+0.33%) |
Nov 10, 2021 | 101.74 | 101.10 | 2,761,732 | -0.93(-0.91%) | ||
Nov 09, 2021 | 102.44 | 102.44 | 101.74 | 102.03 | 2,976,422 | -0.26(-0.25%) |
Nov 08, 2021 | 102.42 | 102.44 | 102.17 | 102.28 | 2,638,131 | +0.19(+0.19%) |
Nov 05, 2021 | 102.29 | 102.42 | 101.75 | 102.09 | 1,817,169 | +0.20(+0.20%) |
Nov 04, 2021 | 101.70 | 101.95 | 101.52 | 101.89 | 2,636,740 | +0.22(+0.22%) |
Nov 03, 2021 | 100.88 | 101.76 | 100.78 | 101.67 | 1,778,375 | +0.65(+0.64%) |
Nov 02, 2021 | 100.86 | 101.10 | 100.76 | 101.02 | 2,291,069 | +0.06(+0.06%) |