Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 100.38 | 104.99 | 104.93 | 97,659 | +4.79(+4.78%) | |
Jan 28, 2022 | 97.47 | 100.14 | 95.74 | 100.15 | 265,963 | +2.68(+2.75%) |
Jan 27, 2022 | 100.62 | 101.43 | 97.13 | 97.47 | 433,805 | -1.53(-1.54%) |
Jan 26, 2022 | 102.36 | 103.70 | 98.61 | 98.99 | 188,505 | -1.11(-1.11%) |
Jan 25, 2022 | 101.06 | 101.68 | 99.23 | 100.11 | 309,508 | -3.17(-3.07%) |
Jan 24, 2022 | 99.76 | 103.31 | 96.17 | 103.28 | 302,465 | +0.83(+0.81%) |
Jan 21, 2022 | 104.43 | 105.65 | 102.23 | 102.45 | 262,334 | -2.71(-2.58%) |
Jan 20, 2022 | 107.43 | 109.45 | 105.05 | 105.16 | 170,002 | -1.47(-1.38%) |
Jan 19, 2022 | 108.51 | 109.19 | 106.53 | 106.63 | 124,301 | -1.24(-1.15%) |
Jan 18, 2022 | 109.89 | 110.48 | 107.66 | 107.87 | 359,705 | -3.68(-3.30%) |
Jan 14, 2022 | 111.55 | 0 | +0.14(+0.12%) | |||
Jan 13, 2022 | 115.56 | 115.62 | 111.20 | 111.41 | 116,610 | -3.90(-3.38%) |
Jan 12, 2022 | 116.42 | 116.97 | 114.48 | 115.31 | 148,847 | -0.29(-0.26%) |
Jan 11, 2022 | 112.91 | 115.67 | 112.40 | 115.61 | 68,265 | +2.57(+2.28%) |
Jan 10, 2022 | 111.63 | 113.08 | 108.99 | 113.03 | 178,401 | -0.18(-0.16%) |
Jan 07, 2022 | 113.90 | 115.19 | 112.31 | 113.21 | 114,320 | -0.93(-0.81%) |
Jan 06, 2022 | 113.35 | 115.27 | 111.76 | 114.14 | 176,687 | +0.42(+0.37%) |
Jan 05, 2022 | 117.77 | 118.53 | 113.66 | 113.71 | 123,878 | -4.82(-4.07%) |
Jan 04, 2022 | 120.32 | 120.32 | 116.93 | 118.54 | 95,361 | -1.51(-1.26%) |
Jan 03, 2022 | 121.19 | 121.50 | 119.06 | 120.05 | 62,640 | -0.81(-0.67%) |
Dec 31, 2021 | 121.06 | 121.79 | 120.80 | 120.86 | 31,625 | -0.38(-0.32%) |
Dec 30, 2021 | 120.70 | 122.44 | 120.70 | 121.24 | 63,689 | +0.41(+0.34%) |
Dec 29, 2021 | 120.83 | 121.02 | 119.61 | 120.83 | 43,188 | -0.17(-0.14%) |
Dec 28, 2021 | 122.69 | 122.81 | 120.71 | 120.99 | 48,403 | -1.70(-1.38%) |
Dec 27, 2021 | 120.88 | 122.73 | 120.88 | 122.69 | 35,633 | +2.00(+1.66%) |
Dec 23, 2021 | 119.97 | 120.97 | 119.41 | 120.69 | 51,116 | +1.08(+0.91%) |
Dec 22, 2021 | 118.42 | 119.79 | 118.20 | 119.60 | 57,347 | +1.06(+0.89%) |
Dec 21, 2021 | 116.40 | 118.62 | 115.70 | 118.55 | 63,412 | +3.82(+3.33%) |
Dec 20, 2021 | 114.09 | 115.21 | 113.62 | 114.73 | 125,928 | -1.56(-1.34%) |
Dec 17, 2021 | 113.65 | 116.90 | 112.59 | 116.29 | 70,745 | +1.69(+1.47%) |
Dec 16, 2021 | 119.36 | 119.36 | 113.74 | 114.60 | 95,223 | -3.65(-3.09%) |
Dec 15, 2021 | 115.76 | 118.40 | 114.08 | 118.25 | 96,572 | +2.27(+1.96%) |
Dec 14, 2021 | 116.20 | 117.42 | 114.71 | 115.98 | 178,159 | -2.07(-1.76%) |
Dec 13, 2021 | 119.95 | 120.36 | 117.36 | 118.05 | 35,547 | -2.18(-1.81%) |
Dec 10, 2021 | 122.31 | 123.12 | 119.54 | 120.23 | 108,858 | -1.26(-1.04%) |
Dec 09, 2021 | 124.42 | 125.00 | 121.31 | 121.50 | 35,345 | -3.31(-2.65%) |
Dec 08, 2021 | 123.16 | 125.37 | 121.94 | 124.80 | 36,860 | +1.89(+1.54%) |
Dec 07, 2021 | 120.95 | 123.61 | 120.95 | 122.91 | 41,963 | +4.58(+3.87%) |
Dec 06, 2021 | 117.08 | 118.55 | 114.46 | 118.33 | 70,684 | +1.00(+0.85%) |
Dec 03, 2021 | 120.83 | 120.83 | 115.59 | 117.33 | 89,587 | -1.66(-1.39%) |
Dec 02, 2021 | 116.83 | 119.55 | 116.42 | 118.99 | 86,094 | +2.15(+1.84%) |
Dec 01, 2021 | 123.88 | 123.88 | 116.81 | 116.84 | 54,397 | -5.12(-4.20%) |
Nov 30, 2021 | 124.65 | 125.52 | 120.88 | 121.96 | 93,552 | -3.27(-2.61%) |
Nov 29, 2021 | 125.98 | 126.19 | 123.67 | 125.22 | 100,332 | +0.99(+0.79%) |
Nov 26, 2021 | 124.22 | 125.46 | 123.30 | 124.24 | 40,479 | -1.65(-1.31%) |
Nov 24, 2021 | 123.54 | 125.94 | 123.05 | 125.89 | 34,132 | +1.36(+1.09%) |
Nov 23, 2021 | 125.04 | 126.13 | 122.34 | 124.52 | 266,191 | -1.53(-1.21%) |
Nov 22, 2021 | 131.01 | 131.01 | 125.16 | 126.05 | 51,771 | -4.65(-3.56%) |
Nov 19, 2021 | 132.20 | 132.63 | 130.64 | 130.70 | 37,440 | -1.36(-1.03%) |
Nov 18, 2021 | 132.78 | 132.13 | 131.98 | 132.06 | 25,225 | -0.20(-0.15%) |
Nov 17, 2021 | 133.06 | 133.25 | 132.00 | 132.26 | 37,645 | -0.98(-0.73%) |
Nov 16, 2021 | 131.66 | 133.43 | 131.65 | 133.24 | 58,723 | +1.51(+1.15%) |
Nov 15, 2021 | 132.96 | 132.96 | 131.26 | 131.72 | 50,795 | -1.19(-0.89%) |
Nov 12, 2021 | 131.49 | 132.92 | 131.32 | 132.91 | 19,535 | +2.18(+1.67%) |
Nov 11, 2021 | 130.88 | 131.38 | 130.66 | 130.73 | 61,806 | +0.89(+0.68%) |
Nov 10, 2021 | 132.55 | 129.84 | 94,467 | -4.35(-3.24%) | ||
Nov 09, 2021 | 134.30 | 134.58 | 132.50 | 134.19 | 39,085 | +0.68(+0.51%) |
Nov 08, 2021 | 132.70 | 133.97 | 132.69 | 133.51 | 34,250 | +1.53(+1.16%) |
Nov 05, 2021 | 132.61 | 132.90 | 131.01 | 131.98 | 116,221 | +0.32(+0.24%) |
Nov 04, 2021 | 130.80 | 132.26 | 130.80 | 131.67 | 62,350 | +0.99(+0.75%) |
Nov 03, 2021 | 129.64 | 130.76 | 129.44 | 130.68 | 106,080 | +1.11(+0.85%) |
Nov 02, 2021 | 129.81 | 130.22 | 128.86 | 129.57 | 85,436 | -0.34(-0.27%) |