Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.34 | 97.10 | 96.99 | 12,653,793 | +1.00(+1.04%) | |
Jan 28, 2022 | 94.92 | 96.00 | 93.33 | 95.99 | 23,855,302 | +0.66(+0.70%) |
Jan 27, 2022 | 96.98 | 97.78 | 94.70 | 95.33 | 24,068,540 | -0.86(-0.89%) |
Jan 26, 2022 | 97.59 | 98.68 | 95.23 | 96.18 | 28,699,032 | -0.85(-0.87%) |
Jan 25, 2022 | 96.29 | 97.66 | 94.70 | 97.03 | 29,232,002 | -0.96(-0.98%) |
Jan 24, 2022 | 95.81 | 98.14 | 94.40 | 97.99 | 38,848,964 | +0.56(+0.57%) |
Jan 21, 2022 | 98.35 | 99.08 | 97.05 | 97.43 | 34,618,192 | -0.91(-0.92%) |
Jan 20, 2022 | 99.80 | 100.83 | 98.21 | 98.34 | 17,372,350 | -1.27(-1.28%) |
Jan 19, 2022 | 101.01 | 101.14 | 99.53 | 99.61 | 13,883,664 | -1.13(-1.12%) |
Jan 18, 2022 | 100.96 | 101.16 | 100.16 | 100.74 | 14,414,563 | -1.17(-1.15%) |
Jan 14, 2022 | 101.91 | 0 | -0.62(-0.60%) | |||
Jan 13, 2022 | 102.58 | 103.44 | 102.17 | 102.53 | 11,420,434 | +0.22(+0.22%) |
Jan 12, 2022 | 102.41 | 102.83 | 101.98 | 102.31 | 10,335,197 | +0.33(+0.32%) |
Jan 11, 2022 | 101.48 | 102.09 | 100.38 | 101.98 | 12,487,897 | +0.61(+0.60%) |
Jan 10, 2022 | 102.28 | 102.36 | 100.58 | 101.37 | 16,276,607 | -1.16(-1.13%) |
Jan 07, 2022 | 102.58 | 103.21 | 102.49 | 102.53 | 12,063,816 | -0.03(-0.03%) |
Jan 06, 2022 | 102.44 | 102.93 | 102.04 | 102.56 | 10,840,863 | +0.47(+0.46%) |
Jan 05, 2022 | 103.34 | 103.86 | 102.04 | 102.08 | 16,822,116 | -0.98(-0.95%) |
Jan 04, 2022 | 101.69 | 103.26 | 101.57 | 103.07 | 15,135,877 | +2.03(+2.01%) |
Jan 03, 2022 | 102.08 | 102.31 | 100.51 | 101.03 | 10,582,091 | -0.84(-0.82%) |
Dec 31, 2021 | 101.27 | 102.28 | 101.15 | 101.87 | 8,024,699 | +0.43(+0.43%) |
Dec 30, 2021 | 101.91 | 102.41 | 101.36 | 101.44 | 6,429,655 | -0.37(-0.36%) |
Dec 29, 2021 | 101.47 | 102.03 | 101.34 | 101.81 | 6,150,365 | +0.18(+0.18%) |
Dec 28, 2021 | 101.02 | 101.88 | 100.96 | 101.62 | 5,576,125 | +0.51(+0.50%) |
Dec 27, 2021 | 100.21 | 101.15 | 100.06 | 101.11 | 5,396,881 | +1.06(+1.06%) |
Dec 23, 2021 | 99.24 | 100.38 | 99.22 | 100.05 | 7,319,555 | +1.17(+1.18%) |
Dec 22, 2021 | 98.56 | 99.06 | 98.40 | 98.89 | 8,617,667 | +0.28(+0.28%) |
Dec 21, 2021 | 97.41 | 98.81 | 97.37 | 98.61 | 10,903,195 | +1.93(+1.99%) |
Dec 20, 2021 | 97.06 | 97.07 | 95.85 | 96.68 | 18,662,860 | -1.57(-1.60%) |
Dec 17, 2021 | 99.95 | 100.06 | 98.23 | 98.26 | 20,242,472 | -1.71(-1.71%) |
Dec 16, 2021 | 100.56 | 101.00 | 99.61 | 99.96 | 12,370,045 | +0.05(+0.05%) |
Dec 15, 2021 | 99.32 | 100.05 | 98.66 | 99.92 | 17,626,834 | +0.86(+0.87%) |
Dec 14, 2021 | 99.47 | 100.43 | 98.66 | 99.05 | 13,735,020 | -0.95(-0.95%) |
Dec 13, 2021 | 100.82 | 101.01 | 99.83 | 100.00 | 13,230,131 | -1.05(-1.03%) |
Dec 10, 2021 | 101.09 | 101.26 | 100.56 | 101.05 | 8,657,772 | +0.41(+0.41%) |
Dec 09, 2021 | 100.55 | 101.15 | 100.29 | 100.64 | 7,637,635 | -0.32(-0.31%) |
Dec 08, 2021 | 100.75 | 101.14 | 100.45 | 100.95 | 10,863,166 | +0.25(+0.25%) |
Dec 07, 2021 | 100.44 | 101.53 | 100.40 | 100.70 | 11,012,089 | +1.02(+1.02%) |
Dec 06, 2021 | 99.01 | 100.31 | 98.84 | 99.69 | 15,065,665 | +1.66(+1.69%) |
Dec 03, 2021 | 98.33 | 98.58 | 97.04 | 98.03 | 20,418,676 | -0.12(-0.12%) |
Dec 02, 2021 | 96.04 | 98.48 | 95.72 | 98.14 | 22,852,346 | +2.83(+2.97%) |
Dec 01, 2021 | 98.12 | 98.52 | 95.27 | 95.31 | 20,625,892 | -1.34(-1.39%) |
Nov 30, 2021 | 98.42 | 98.73 | 96.55 | 96.66 | 21,994,708 | -2.51(-2.53%) |
Nov 29, 2021 | 100.00 | 100.02 | 98.64 | 99.17 | 12,190,816 | +0.17(+0.17%) |
Nov 26, 2021 | 99.13 | 99.54 | 98.30 | 99.00 | 15,319,602 | -2.75(-2.71%) |
Nov 24, 2021 | 101.53 | 101.96 | 101.39 | 101.75 | 11,218,486 | -0.12(-0.11%) |
Nov 23, 2021 | 101.81 | 102.22 | 101.34 | 101.86 | 14,690,248 | +0.17(+0.17%) |
Nov 22, 2021 | 101.74 | 102.64 | 101.49 | 101.69 | 12,418,310 | +0.28(+0.27%) |
Nov 19, 2021 | 101.87 | 101.94 | 101.27 | 101.41 | 9,316,020 | -0.51(-0.50%) |
Nov 18, 2021 | 102.47 | 102.04 | 101.82 | 101.92 | 10,223,708 | -0.21(-0.21%) |
Nov 17, 2021 | 102.77 | 102.89 | 101.78 | 102.13 | 8,511,960 | -0.61(-0.60%) |
Nov 16, 2021 | 102.74 | 103.25 | 102.65 | 102.75 | 6,905,335 | +0.02(+0.02%) |
Nov 15, 2021 | 102.95 | 103.06 | 102.50 | 102.73 | 7,999,057 | +0.19(+0.19%) |
Nov 12, 2021 | 102.02 | 102.71 | 101.69 | 102.53 | 8,266,580 | +0.81(+0.79%) |
Nov 11, 2021 | 102.35 | 102.35 | 101.62 | 101.73 | 6,173,282 | -0.42(-0.41%) |
Nov 10, 2021 | 102.58 | 102.15 | 10,765,620 | -0.58(-0.56%) | ||
Nov 09, 2021 | 102.66 | 102.98 | 102.16 | 102.73 | 11,090,195 | +0.26(+0.25%) |
Nov 08, 2021 | 102.95 | 103.19 | 102.07 | 102.47 | 9,309,086 | +0.42(+0.41%) |
Nov 05, 2021 | 102.19 | 102.68 | 101.71 | 102.05 | 13,456,109 | +1.03(+1.02%) |
Nov 04, 2021 | 100.90 | 101.38 | 100.79 | 101.02 | 10,634,656 | +0.40(+0.40%) |
Nov 03, 2021 | 100.27 | 100.68 | 99.74 | 100.62 | 12,059,699 | -0.22(-0.22%) |
Nov 02, 2021 | 100.64 | 100.93 | 100.36 | 100.84 | 9,209,959 | +0.34(+0.33%) |