Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 109.37 | 111.94 | 111.71 | 1,737,978 | +2.39(+2.19%) | |
Jan 28, 2022 | 109.50 | 110.00 | 107.86 | 109.32 | 1,074,207 | -0.53(-0.48%) |
Jan 27, 2022 | 105.81 | 111.60 | 105.44 | 109.85 | 1,347,408 | +5.39(+5.16%) |
Jan 26, 2022 | 104.88 | 106.81 | 104.04 | 104.46 | 1,161,175 | -0.29(-0.28%) |
Jan 25, 2022 | 104.24 | 105.44 | 101.87 | 104.75 | 965,902 | -0.90(-0.85%) |
Jan 24, 2022 | 107.32 | 108.43 | 103.37 | 105.65 | 1,568,508 | -4.36(-3.96%) |
Jan 21, 2022 | 113.07 | 113.76 | 109.11 | 110.00 | 1,788,004 | -3.02(-2.67%) |
Jan 20, 2022 | 114.22 | 115.27 | 112.80 | 113.02 | 1,630,626 | -0.72(-0.64%) |
Jan 19, 2022 | 110.55 | 114.14 | 109.48 | 113.74 | 1,380,220 | +3.52(+3.20%) |
Jan 18, 2022 | 109.04 | 110.61 | 108.69 | 110.22 | 968,070 | -0.25(-0.23%) |
Jan 14, 2022 | 110.47 | 0 | +0.73(+0.67%) | |||
Jan 13, 2022 | 109.37 | 110.61 | 108.92 | 109.74 | 984,910 | +0.67(+0.62%) |
Jan 12, 2022 | 107.34 | 109.26 | 106.51 | 109.06 | 729,634 | +2.28(+2.14%) |
Jan 11, 2022 | 106.10 | 106.93 | 105.90 | 106.78 | 776,281 | +0.49(+0.46%) |
Jan 10, 2022 | 106.69 | 107.31 | 105.24 | 106.29 | 1,237,948 | -0.67(-0.63%) |
Jan 07, 2022 | 107.77 | 107.78 | 106.92 | 106.97 | 619,290 | -0.22(-0.20%) |
Jan 06, 2022 | 106.49 | 108.23 | 106.41 | 107.18 | 659,025 | +0.82(+0.77%) |
Jan 05, 2022 | 105.63 | 108.39 | 104.89 | 106.36 | 1,030,331 | +0.78(+0.74%) |
Jan 04, 2022 | 105.69 | 107.61 | 105.38 | 105.58 | 1,016,656 | -0.39(-0.37%) |
Jan 03, 2022 | 107.96 | 108.25 | 105.42 | 105.97 | 575,313 | -2.05(-1.90%) |
Dec 31, 2021 | 106.58 | 108.39 | 106.35 | 108.02 | 497,370 | +1.22(+1.14%) |
Dec 30, 2021 | 107.26 | 108.16 | 105.73 | 106.80 | 512,331 | -0.29(-0.27%) |
Dec 29, 2021 | 105.83 | 107.24 | 105.69 | 107.09 | 359,505 | +1.40(+1.32%) |
Dec 28, 2021 | 104.45 | 105.74 | 103.43 | 105.70 | 400,699 | +1.65(+1.59%) |
Dec 27, 2021 | 103.00 | 104.06 | 102.51 | 104.05 | 382,389 | +0.84(+0.81%) |
Dec 23, 2021 | 103.23 | 103.67 | 102.25 | 103.21 | 413,321 | +0.20(+0.19%) |
Dec 22, 2021 | 103.24 | 103.65 | 102.48 | 103.01 | 511,007 | -0.13(-0.12%) |
Dec 21, 2021 | 101.64 | 103.76 | 101.64 | 103.14 | 804,038 | +2.24(+2.22%) |
Dec 20, 2021 | 103.07 | 103.50 | 99.63 | 100.90 | 787,724 | -3.52(-3.37%) |
Dec 17, 2021 | 106.90 | 106.90 | 104.13 | 104.42 | 1,305,385 | -1.95(-1.84%) |
Dec 16, 2021 | 106.52 | 107.34 | 105.86 | 106.37 | 710,021 | +0.74(+0.70%) |
Dec 15, 2021 | 102.95 | 106.09 | 102.38 | 105.63 | 1,163,223 | +2.67(+2.60%) |
Dec 14, 2021 | 103.94 | 104.73 | 102.73 | 102.95 | 1,446,680 | -0.87(-0.84%) |
Dec 13, 2021 | 105.88 | 106.13 | 103.26 | 103.82 | 949,047 | -2.19(-2.06%) |
Dec 10, 2021 | 104.67 | 107.36 | 103.53 | 106.01 | 2,036,429 | +4.61(+4.55%) |
Dec 09, 2021 | 103.34 | 104.50 | 101.35 | 101.40 | 1,055,595 | -2.36(-2.28%) |
Dec 08, 2021 | 104.64 | 105.17 | 102.47 | 103.76 | 840,890 | -0.88(-0.84%) |
Dec 07, 2021 | 106.56 | 106.77 | 104.38 | 104.64 | 771,246 | -0.88(-0.83%) |
Dec 06, 2021 | 105.27 | 107.07 | 104.30 | 105.52 | 1,816,428 | +0.80(+0.76%) |
Dec 03, 2021 | 104.08 | 105.89 | 103.64 | 104.72 | 1,046,454 | +0.72(+0.70%) |
Dec 02, 2021 | 103.33 | 105.48 | 103.24 | 104.00 | 714,819 | +0.98(+0.95%) |
Dec 01, 2021 | 104.77 | 106.73 | 103.02 | 103.02 | 1,292,262 | -0.29(-0.28%) |
Nov 30, 2021 | 105.17 | 105.45 | 103.36 | 103.31 | 1,831,148 | -2.54(-2.40%) |
Nov 29, 2021 | 109.55 | 109.61 | 105.82 | 105.85 | 1,530,047 | -3.12(-2.86%) |
Nov 26, 2021 | 106.36 | 111.08 | 105.93 | 108.97 | 1,819,624 | +1.13(+1.05%) |
Nov 24, 2021 | 108.51 | 109.01 | 107.72 | 107.83 | 1,258,495 | -1.10(-1.01%) |
Nov 23, 2021 | 109.12 | 110.06 | 108.41 | 108.94 | 1,020,086 | -0.38(-0.35%) |
Nov 22, 2021 | 109.22 | 110.40 | 108.96 | 109.32 | 1,060,584 | +0.39(+0.36%) |
Nov 19, 2021 | 107.17 | 109.26 | 106.87 | 108.93 | 746,917 | +1.26(+1.17%) |
Nov 18, 2021 | 109.09 | 108.06 | 107.18 | 107.67 | 919,643 | -0.88(-0.81%) |
Nov 17, 2021 | 109.92 | 109.95 | 107.46 | 108.55 | 800,581 | -1.18(-1.08%) |
Nov 16, 2021 | 109.23 | 110.49 | 109.06 | 109.73 | 1,868,234 | +0.48(+0.44%) |
Nov 15, 2021 | 107.55 | 109.39 | 107.36 | 109.25 | 2,059,316 | +1.89(+1.76%) |
Nov 12, 2021 | 106.16 | 107.49 | 105.55 | 107.36 | 822,800 | +1.55(+1.47%) |
Nov 11, 2021 | 104.79 | 105.95 | 103.90 | 105.80 | 1,592,522 | +1.48(+1.42%) |
Nov 10, 2021 | 103.91 | 104.32 | 761,155 | +0.23(+0.23%) | ||
Nov 09, 2021 | 103.47 | 105.06 | 103.44 | 104.08 | 722,776 | +0.65(+0.63%) |
Nov 08, 2021 | 105.11 | 105.19 | 102.06 | 103.43 | 1,012,165 | -0.83(-0.80%) |
Nov 05, 2021 | 103.91 | 105.21 | 103.31 | 104.26 | 1,396,467 | +0.83(+0.80%) |
Nov 04, 2021 | 104.35 | 105.16 | 102.43 | 103.43 | 1,069,606 | -1.30(-1.24%) |
Nov 03, 2021 | 103.15 | 105.06 | 103.15 | 104.73 | 667,796 | +1.34(+1.29%) |
Nov 02, 2021 | 101.95 | 104.91 | 101.86 | 103.39 | 1,900,603 | +1.72(+1.70%) |