Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 107.40 | 108.96 | 108.81 | 1,454,245 | +0.69(+0.64%) | |
Jan 28, 2022 | 107.96 | 110.53 | 105.06 | 108.13 | 2,327,123 | -0.33(-0.30%) |
Jan 27, 2022 | 110.71 | 112.08 | 107.77 | 108.46 | 1,729,343 | -0.52(-0.48%) |
Jan 26, 2022 | 109.95 | 111.20 | 108.06 | 108.98 | 1,802,206 | +0.28(+0.26%) |
Jan 25, 2022 | 107.63 | 109.33 | 105.22 | 108.70 | 1,343,739 | -0.40(-0.37%) |
Jan 24, 2022 | 107.17 | 109.69 | 105.91 | 109.10 | 1,822,144 | -0.78(-0.71%) |
Jan 21, 2022 | 111.83 | 112.74 | 109.63 | 109.88 | 1,174,845 | -1.90(-1.70%) |
Jan 20, 2022 | 116.37 | 117.24 | 111.72 | 111.78 | 2,049,512 | -4.89(-4.19%) |
Jan 19, 2022 | 117.42 | 118.46 | 116.00 | 116.67 | 2,100,396 | -0.16(-0.14%) |
Jan 18, 2022 | 116.33 | 117.21 | 115.34 | 116.83 | 2,046,501 | +0.14(+0.12%) |
Jan 14, 2022 | 116.69 | 0 | +0.98(+0.85%) | |||
Jan 13, 2022 | 113.27 | 117.11 | 113.02 | 115.71 | 1,947,827 | +3.27(+2.91%) |
Jan 12, 2022 | 112.12 | 112.73 | 111.43 | 112.44 | 2,178,593 | +1.36(+1.23%) |
Jan 11, 2022 | 110.34 | 111.09 | 109.08 | 111.08 | 1,242,282 | +1.61(+1.47%) |
Jan 10, 2022 | 111.65 | 112.15 | 108.83 | 109.46 | 1,474,767 | -2.53(-2.26%) |
Jan 07, 2022 | 111.94 | 112.71 | 111.47 | 112.00 | 1,060,766 | +0.24(+0.21%) |
Jan 06, 2022 | 112.57 | 113.12 | 110.88 | 111.76 | 1,130,771 | +0.01(+0.01%) |
Jan 05, 2022 | 112.58 | 114.21 | 111.45 | 111.75 | 1,384,999 | -0.02(-0.02%) |
Jan 04, 2022 | 110.46 | 112.48 | 109.67 | 111.77 | 2,124,584 | +2.31(+2.12%) |
Jan 03, 2022 | 111.17 | 112.06 | 109.23 | 109.45 | 1,103,551 | -1.17(-1.06%) |
Dec 31, 2021 | 109.21 | 111.06 | 109.21 | 110.63 | 673,386 | +1.11(+1.01%) |
Dec 30, 2021 | 110.27 | 111.11 | 109.43 | 109.52 | 501,174 | -0.52(-0.47%) |
Dec 29, 2021 | 109.52 | 110.64 | 109.52 | 110.04 | 564,223 | +0.43(+0.39%) |
Dec 28, 2021 | 108.46 | 110.29 | 108.46 | 109.61 | 589,295 | +0.74(+0.68%) |
Dec 27, 2021 | 107.71 | 108.89 | 107.10 | 108.87 | 429,743 | +1.46(+1.36%) |
Dec 23, 2021 | 106.96 | 108.37 | 106.77 | 107.41 | 773,916 | +1.13(+1.06%) |
Dec 22, 2021 | 105.18 | 106.46 | 104.19 | 106.28 | 1,346,140 | +0.81(+0.77%) |
Dec 21, 2021 | 106.94 | 107.37 | 105.12 | 105.47 | 1,494,892 | -0.45(-0.42%) |
Dec 20, 2021 | 106.83 | 106.89 | 104.61 | 105.91 | 1,351,702 | -2.67(-2.46%) |
Dec 17, 2021 | 109.58 | 110.89 | 108.22 | 108.59 | 2,317,620 | -1.30(-1.18%) |
Dec 16, 2021 | 108.88 | 110.75 | 108.48 | 109.89 | 2,274,015 | +1.99(+1.85%) |
Dec 15, 2021 | 105.70 | 107.95 | 103.43 | 107.89 | 3,348,489 | +1.88(+1.77%) |
Dec 14, 2021 | 104.16 | 106.17 | 103.11 | 106.02 | 2,133,895 | +1.67(+1.60%) |
Dec 13, 2021 | 105.98 | 106.33 | 103.68 | 104.34 | 1,023,803 | -2.27(-2.13%) |
Dec 10, 2021 | 107.20 | 107.45 | 106.10 | 106.61 | 936,960 | +0.95(+0.90%) |
Dec 09, 2021 | 105.00 | 106.69 | 104.65 | 105.66 | 1,386,919 | -0.68(-0.64%) |
Dec 08, 2021 | 104.46 | 108.39 | 104.44 | 106.34 | 1,909,119 | +3.12(+3.02%) |
Dec 07, 2021 | 101.21 | 104.61 | 100.89 | 103.22 | 1,657,508 | +3.84(+3.87%) |
Dec 06, 2021 | 99.59 | 100.89 | 98.75 | 99.38 | 1,286,957 | +1.44(+1.47%) |
Dec 03, 2021 | 96.32 | 98.68 | 96.12 | 97.94 | 1,568,475 | +2.35(+2.46%) |
Dec 02, 2021 | 93.94 | 96.52 | 93.26 | 95.59 | 1,084,712 | +2.24(+2.41%) |
Dec 01, 2021 | 97.16 | 98.09 | 93.27 | 93.34 | 1,101,462 | -1.45(-1.52%) |
Nov 30, 2021 | 98.73 | 99.51 | 94.68 | 94.79 | 1,900,034 | -5.35(-5.35%) |
Nov 29, 2021 | 101.69 | 102.05 | 98.61 | 100.14 | 659,946 | -0.29(-0.29%) |
Nov 26, 2021 | 98.94 | 100.67 | 97.56 | 100.43 | 481,892 | -2.31(-2.25%) |
Nov 24, 2021 | 105.59 | 106.02 | 102.63 | 102.74 | 683,282 | -3.32(-3.13%) |
Nov 23, 2021 | 104.89 | 106.51 | 104.80 | 106.06 | 1,090,540 | +1.64(+1.57%) |
Nov 22, 2021 | 103.00 | 105.69 | 102.88 | 104.42 | 836,787 | +1.55(+1.51%) |
Nov 19, 2021 | 102.41 | 103.62 | 101.67 | 102.87 | 804,448 | -0.48(-0.47%) |
Nov 18, 2021 | 103.39 | 103.68 | 103.23 | 103.35 | 591,347 | -0.14(-0.13%) |
Nov 17, 2021 | 103.98 | 104.85 | 103.36 | 103.49 | 708,169 | -0.74(-0.71%) |
Nov 16, 2021 | 104.64 | 105.30 | 104.18 | 104.22 | 807,160 | -0.40(-0.38%) |
Nov 15, 2021 | 105.63 | 105.75 | 104.32 | 104.62 | 898,596 | -0.68(-0.65%) |
Nov 12, 2021 | 104.50 | 105.93 | 104.05 | 105.30 | 973,268 | +0.61(+0.58%) |
Nov 11, 2021 | 102.18 | 104.82 | 102.15 | 104.69 | 855,796 | +2.86(+2.81%) |
Nov 10, 2021 | 102.11 | 101.83 | 920,483 | -0.27(-0.27%) | ||
Nov 09, 2021 | 100.70 | 102.30 | 100.70 | 102.11 | 838,750 | +1.11(+1.10%) |
Nov 08, 2021 | 102.68 | 103.59 | 100.79 | 101.00 | 824,288 | -0.65(-0.63%) |
Nov 05, 2021 | 98.93 | 101.67 | 98.93 | 101.64 | 1,044,773 | +3.44(+3.51%) |
Nov 04, 2021 | 99.79 | 99.94 | 97.96 | 98.20 | 1,046,553 | -1.37(-1.38%) |
Nov 03, 2021 | 99.01 | 100.16 | 99.01 | 99.57 | 1,313,235 | +0.23(+0.23%) |
Nov 02, 2021 | 96.34 | 100.16 | 96.30 | 99.34 | 1,487,876 | +3.48(+3.63%) |