Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 105.20 | 105.68 | 105.18 | 105.60 | 7,156,693 | +0.24(+0.23%) |
Jan 27, 2022 | 105.17 | 105.55 | 105.15 | 105.36 | 12,375,861 | +0.44(+0.42%) |
Jan 26, 2022 | 105.68 | 105.78 | 104.91 | 104.91 | 13,532,726 | -0.75(-0.71%) |
Jan 25, 2022 | 105.90 | 106.08 | 105.60 | 105.66 | 14,427,448 | -0.14(-0.13%) |
Jan 24, 2022 | 106.23 | 106.27 | 105.79 | 105.81 | 23,854,666 | -0.09(-0.09%) |
Jan 21, 2022 | 105.88 | 106.05 | 105.67 | 105.90 | 14,124,791 | +0.61(+0.58%) |
Jan 20, 2022 | 105.23 | 105.29 | 105.09 | 105.29 | 8,846,192 | +0.23(+0.21%) |
Jan 19, 2022 | 104.98 | 105.27 | 104.92 | 105.06 | 11,033,044 | +0.25(+0.24%) |
Jan 18, 2022 | 105.16 | 105.25 | 104.77 | 104.81 | 12,359,539 | -0.80(-0.75%) |
Jan 14, 2022 | 105.61 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.07 | 106.38 | 105.98 | 106.34 | 8,987,669 | +0.34(+0.32%) |
Jan 12, 2022 | 106.16 | 106.41 | 105.98 | 106.00 | 8,524,388 | +0.02(+0.02%) |
Jan 11, 2022 | 105.68 | 105.99 | 105.59 | 105.98 | 8,620,359 | +0.25(+0.24%) |
Jan 10, 2022 | 105.49 | 105.77 | 105.42 | 105.73 | 8,987,283 | -0.03(-0.03%) |
Jan 07, 2022 | 105.97 | 106.00 | 105.50 | 105.76 | 14,197,418 | -0.35(-0.33%) |
Jan 06, 2022 | 106.12 | 106.20 | 105.98 | 106.11 | 11,680,793 | -0.26(-0.25%) |
Jan 05, 2022 | 106.84 | 106.85 | 106.29 | 106.37 | 14,621,120 | -0.45(-0.42%) |
Jan 04, 2022 | 106.63 | 106.84 | 106.55 | 106.82 | 16,962,280 | -0.06(-0.05%) |
Jan 03, 2022 | 106.88 | 107.91 | 106.88 | 106.88 | 34,995,996 | -1.00(-0.93%) |
Dec 31, 2021 | 108.03 | 108.17 | 107.88 | 107.88 | 8,085,205 | -0.12(-0.11%) |
Dec 30, 2021 | 107.86 | 108.01 | 107.68 | 108.00 | 10,975,192 | +0.36(+0.33%) |
Dec 29, 2021 | 107.85 | 107.94 | 107.56 | 107.64 | 12,664,147 | -0.55(-0.51%) |
Dec 28, 2021 | 108.39 | 108.42 | 108.14 | 108.20 | 8,863,427 | -0.02(-0.02%) |
Dec 27, 2021 | 108.14 | 108.27 | 108.11 | 108.22 | 3,701,032 | +0.04(+0.04%) |
Dec 23, 2021 | 108.33 | 108.34 | 108.05 | 108.18 | 7,685,677 | -0.23(-0.21%) |
Dec 22, 2021 | 108.47 | 108.48 | 108.19 | 108.40 | 5,902,170 | +0.10(+0.10%) |
Dec 21, 2021 | 108.34 | 108.39 | 108.09 | 108.30 | 8,179,319 | -0.43(-0.40%) |
Dec 20, 2021 | 109.00 | 109.14 | 108.70 | 108.73 | 14,681,284 | -0.09(-0.09%) |
Dec 17, 2021 | 108.93 | 109.13 | 108.76 | 108.83 | 8,456,789 | +0.24(+0.22%) |
Dec 16, 2021 | 108.42 | 108.73 | 108.40 | 108.58 | 9,684,775 | +0.31(+0.29%) |
Dec 15, 2021 | 108.16 | 108.46 | 108.04 | 108.27 | 8,992,644 | -0.16(-0.15%) |
Dec 14, 2021 | 108.39 | 108.53 | 108.18 | 108.43 | 5,065,832 | -0.19(-0.17%) |
Dec 13, 2021 | 108.37 | 108.70 | 108.35 | 108.61 | 6,089,282 | +0.52(+0.48%) |
Dec 10, 2021 | 108.19 | 108.39 | 108.04 | 108.10 | 5,389,979 | +0.08(+0.07%) |
Dec 09, 2021 | 108.01 | 108.19 | 107.87 | 108.02 | 9,814,578 | +0.27(+0.25%) |
Dec 08, 2021 | 107.94 | 107.97 | 107.61 | 107.75 | 11,872,197 | -0.35(-0.32%) |
Dec 07, 2021 | 108.21 | 108.44 | 108.02 | 108.10 | 8,192,811 | -0.41(-0.38%) |
Dec 06, 2021 | 108.89 | 108.98 | 108.39 | 108.51 | 10,524,432 | -0.54(-0.50%) |
Dec 03, 2021 | 108.24 | 109.31 | 108.14 | 109.05 | 21,116,850 | +0.64(+0.59%) |
Dec 02, 2021 | 108.62 | 108.67 | 108.16 | 108.42 | 12,215,437 | -0.11(-0.10%) |
Dec 01, 2021 | 108.06 | 108.65 | 107.92 | 108.53 | 26,665,866 | +0.08(+0.08%) |
Nov 30, 2021 | 108.47 | 108.77 | 108.45 | 108.45 | 20,733,312 | +0.65(+0.60%) |
Nov 29, 2021 | 107.41 | 107.88 | 107.38 | 107.80 | 14,851,234 | -0.24(-0.22%) |
Nov 26, 2021 | 107.68 | 108.06 | 107.62 | 108.04 | 14,819,542 | +1.38(+1.29%) |
Nov 24, 2021 | 106.36 | 106.69 | 106.29 | 106.67 | 8,887,229 | +0.33(+0.31%) |
Nov 23, 2021 | 106.59 | 106.65 | 106.34 | 106.34 | 12,326,392 | -0.44(-0.41%) |
Nov 22, 2021 | 107.07 | 107.17 | 106.71 | 106.78 | 11,613,628 | -0.79(-0.73%) |
Nov 19, 2021 | 107.62 | 107.80 | 107.50 | 107.57 | 11,459,391 | +0.29(+0.27%) |
Nov 18, 2021 | 107.05 | 107.28 | 107.03 | 107.28 | 10,873,838 | +0.06(+0.06%) |
Nov 17, 2021 | 106.83 | 107.22 | 106.81 | 107.21 | 10,684,654 | +0.38(+0.36%) |
Nov 16, 2021 | 106.93 | 107.14 | 106.81 | 106.83 | 6,998,712 | -0.09(-0.09%) |
Nov 15, 2021 | 107.28 | 107.30 | 106.88 | 106.92 | 8,565,262 | -0.42(-0.39%) |
Nov 12, 2021 | 107.51 | 107.64 | 107.25 | 107.34 | 11,333,070 | +0.22(+0.21%) |
Nov 11, 2021 | 107.46 | 107.51 | 107.12 | 107.12 | 4,000,044 | -0.35(-0.32%) |
Nov 10, 2021 | 108.20 | 107.46 | 20,742,178 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.34 | 108.62 | 108.31 | 108.39 | 13,182,511 | +0.50(+0.46%) |
Nov 08, 2021 | 108.19 | 108.19 | 107.85 | 107.89 | 7,906,347 | -0.47(-0.43%) |
Nov 05, 2021 | 108.01 | 108.46 | 107.90 | 108.36 | 13,833,525 | +0.59(+0.55%) |
Nov 04, 2021 | 107.38 | 107.86 | 107.38 | 107.77 | 13,524,184 | +0.58(+0.54%) |
Nov 03, 2021 | 107.55 | 107.58 | 107.01 | 107.19 | 18,185,858 | -0.34(-0.31%) |
Nov 02, 2021 | 107.39 | 107.66 | 107.38 | 107.53 | 13,017,672 | +0.26(+0.24%) |