Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.13 | 93.09 | 93.07 | 1,599,037 | +2.30(+2.54%) | |
Jan 28, 2022 | 87.82 | 90.76 | 86.32 | 90.76 | 1,867,254 | +3.27(+3.74%) |
Jan 27, 2022 | 91.31 | 92.71 | 87.35 | 87.49 | 1,643,785 | -2.46(-2.74%) |
Jan 26, 2022 | 92.15 | 93.26 | 89.30 | 89.95 | 1,057,011 | -1.04(-1.14%) |
Jan 25, 2022 | 92.30 | 93.16 | 88.79 | 90.99 | 1,020,295 | -3.43(-3.64%) |
Jan 24, 2022 | 90.22 | 94.59 | 86.01 | 94.42 | 1,841,183 | +3.66(+4.03%) |
Jan 21, 2022 | 93.30 | 93.88 | 90.63 | 90.77 | 1,615,753 | -2.50(-2.68%) |
Jan 20, 2022 | 94.73 | 96.37 | 93.24 | 93.27 | 987,030 | -0.65(-0.69%) |
Jan 19, 2022 | 94.08 | 96.67 | 93.47 | 93.91 | 763,784 | +0.21(+0.22%) |
Jan 18, 2022 | 94.66 | 95.03 | 92.86 | 93.71 | 1,030,783 | -2.75(-2.85%) |
Jan 14, 2022 | 96.46 | 0 | -1.87(-1.90%) | |||
Jan 13, 2022 | 105.71 | 105.80 | 98.05 | 98.33 | 1,231,093 | -7.59(-7.16%) |
Jan 12, 2022 | 106.91 | 108.28 | 104.12 | 105.92 | 799,472 | -0.97(-0.91%) |
Jan 11, 2022 | 105.72 | 107.28 | 103.65 | 106.89 | 878,011 | +1.12(+1.06%) |
Jan 10, 2022 | 100.64 | 106.31 | 99.16 | 105.77 | 1,337,757 | +3.09(+3.01%) |
Jan 07, 2022 | 105.05 | 105.42 | 101.80 | 102.68 | 1,011,495 | -2.78(-2.64%) |
Jan 06, 2022 | 106.11 | 107.55 | 103.68 | 105.46 | 1,236,613 | -2.03(-1.88%) |
Jan 05, 2022 | 115.34 | 116.18 | 107.14 | 107.49 | 1,845,252 | -8.23(-7.11%) |
Jan 04, 2022 | 119.97 | 119.97 | 114.70 | 115.72 | 1,376,224 | -4.89(-4.05%) |
Jan 03, 2022 | 127.74 | 128.34 | 120.00 | 120.61 | 1,012,198 | -7.31(-5.71%) |
Dec 31, 2021 | 125.64 | 129.30 | 125.64 | 127.91 | 879,661 | +2.11(+1.68%) |
Dec 30, 2021 | 124.03 | 126.45 | 124.03 | 125.80 | 372,130 | +1.56(+1.25%) |
Dec 29, 2021 | 123.30 | 124.36 | 122.07 | 124.25 | 419,491 | +1.17(+0.95%) |
Dec 28, 2021 | 124.17 | 124.17 | 121.44 | 123.08 | 325,251 | -0.71(-0.57%) |
Dec 27, 2021 | 122.64 | 123.79 | 122.64 | 123.79 | 312,050 | +1.49(+1.22%) |
Dec 23, 2021 | 121.72 | 123.26 | 121.72 | 122.30 | 400,935 | +1.23(+1.01%) |
Dec 22, 2021 | 118.45 | 121.59 | 117.88 | 121.08 | 472,849 | +2.48(+2.10%) |
Dec 21, 2021 | 115.49 | 118.86 | 114.84 | 118.59 | 544,044 | +3.95(+3.44%) |
Dec 20, 2021 | 115.59 | 116.25 | 113.72 | 114.64 | 638,454 | -1.70(-1.46%) |
Dec 17, 2021 | 113.74 | 117.46 | 112.03 | 116.35 | 1,834,554 | +2.23(+1.96%) |
Dec 16, 2021 | 117.70 | 118.22 | 113.68 | 114.11 | 657,685 | -3.19(-2.72%) |
Dec 15, 2021 | 114.98 | 117.51 | 113.69 | 117.31 | 463,345 | +2.82(+2.47%) |
Dec 14, 2021 | 115.22 | 115.32 | 112.71 | 114.48 | 700,472 | -1.82(-1.56%) |
Dec 13, 2021 | 114.67 | 116.69 | 114.39 | 116.30 | 514,038 | +1.07(+0.93%) |
Dec 10, 2021 | 116.24 | 118.01 | 114.86 | 115.23 | 543,514 | -1.03(-0.89%) |
Dec 09, 2021 | 119.11 | 119.11 | 116.04 | 116.26 | 472,320 | -2.74(-2.31%) |
Dec 08, 2021 | 117.64 | 120.21 | 116.97 | 119.00 | 450,128 | +2.06(+1.76%) |
Dec 07, 2021 | 117.06 | 119.07 | 115.77 | 116.94 | 902,456 | +1.17(+1.01%) |
Dec 06, 2021 | 112.88 | 115.94 | 111.41 | 115.77 | 862,145 | +2.99(+2.65%) |
Dec 03, 2021 | 116.10 | 116.10 | 111.20 | 112.78 | 1,049,068 | -2.75(-2.38%) |
Dec 02, 2021 | 113.60 | 116.07 | 112.90 | 115.53 | 1,047,037 | +1.32(+1.15%) |
Dec 01, 2021 | 117.14 | 118.37 | 114.10 | 114.22 | 1,155,166 | -2.49(-2.14%) |
Nov 30, 2021 | 119.34 | 121.47 | 115.91 | 116.71 | 1,533,606 | -1.89(-1.60%) |
Nov 29, 2021 | 116.90 | 120.85 | 116.90 | 118.60 | 556,432 | +1.54(+1.31%) |
Nov 26, 2021 | 117.80 | 121.64 | 116.84 | 117.07 | 464,874 | -0.87(-0.73%) |
Nov 24, 2021 | 116.25 | 118.01 | 115.39 | 117.93 | 877,627 | +1.05(+0.90%) |
Nov 23, 2021 | 120.08 | 120.41 | 114.97 | 116.88 | 1,034,928 | -4.18(-3.45%) |
Nov 22, 2021 | 124.15 | 124.15 | 120.73 | 121.06 | 906,573 | -2.94(-2.37%) |
Nov 19, 2021 | 123.00 | 125.40 | 120.35 | 124.00 | 1,128,800 | +1.57(+1.28%) |
Nov 18, 2021 | 122.62 | 122.47 | 121.94 | 122.42 | 630,531 | +0.30(+0.25%) |
Nov 17, 2021 | 124.74 | 124.75 | 120.67 | 122.12 | 881,097 | -2.61(-2.09%) |
Nov 16, 2021 | 123.50 | 126.40 | 122.12 | 124.74 | 875,758 | +0.67(+0.54%) |
Nov 15, 2021 | 124.85 | 125.58 | 124.01 | 124.06 | 458,617 | -0.68(-0.54%) |
Nov 12, 2021 | 125.70 | 126.79 | 124.15 | 124.74 | 542,661 | -0.53(-0.42%) |
Nov 11, 2021 | 125.47 | 127.27 | 123.87 | 125.27 | 757,733 | +0.73(+0.59%) |
Nov 10, 2021 | 123.11 | 125.00 | 124.53 | 931,443 | +0.46(+0.37%) | |
Nov 09, 2021 | 125.03 | 125.42 | 123.73 | 124.08 | 603,085 | -1.05(-0.84%) |
Nov 08, 2021 | 122.89 | 125.33 | 122.11 | 125.13 | 475,272 | +2.24(+1.83%) |
Nov 05, 2021 | 121.73 | 123.58 | 120.65 | 122.89 | 790,471 | +0.52(+0.42%) |
Nov 04, 2021 | 125.00 | 126.36 | 121.04 | 122.37 | 718,543 | -2.25(-1.80%) |
Nov 03, 2021 | 124.05 | 124.91 | 120.89 | 124.61 | 867,037 | +0.24(+0.20%) |
Nov 02, 2021 | 128.39 | 130.15 | 122.90 | 124.37 | 979,468 | -5.37(-4.14%) |