Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.09 | 102.55 | 102.48 | 144,644 | +2.15(+2.14%) | |
Jan 28, 2022 | 100.53 | 100.69 | 97.30 | 100.33 | 76,073 | -0.50(-0.49%) |
Jan 27, 2022 | 103.94 | 105.30 | 100.26 | 100.83 | 135,859 | -3.50(-3.36%) |
Jan 26, 2022 | 106.60 | 107.73 | 102.41 | 104.33 | 93,217 | -1.25(-1.18%) |
Jan 25, 2022 | 105.82 | 106.97 | 101.99 | 105.58 | 92,198 | -2.03(-1.89%) |
Jan 24, 2022 | 104.41 | 108.47 | 103.07 | 107.61 | 235,212 | +1.81(+1.71%) |
Jan 21, 2022 | 106.24 | 108.83 | 104.74 | 105.80 | 192,611 | -0.55(-0.51%) |
Jan 20, 2022 | 108.49 | 110.09 | 105.69 | 106.35 | 94,493 | -1.96(-1.81%) |
Jan 19, 2022 | 112.08 | 112.08 | 107.77 | 108.31 | 117,282 | -3.44(-3.08%) |
Jan 18, 2022 | 113.30 | 113.30 | 111.21 | 111.76 | 96,802 | -1.93(-1.70%) |
Jan 14, 2022 | 113.69 | 0 | -0.47(-0.41%) | |||
Jan 13, 2022 | 111.93 | 114.65 | 111.65 | 114.16 | 93,130 | +2.51(+2.25%) |
Jan 12, 2022 | 110.86 | 112.35 | 110.27 | 111.65 | 99,098 | +0.42(+0.38%) |
Jan 11, 2022 | 111.11 | 111.43 | 108.87 | 111.23 | 107,029 | +0.67(+0.61%) |
Jan 10, 2022 | 111.26 | 111.54 | 109.61 | 110.56 | 128,031 | -1.59(-1.42%) |
Jan 07, 2022 | 113.09 | 114.26 | 111.36 | 112.15 | 200,238 | -1.12(-0.99%) |
Jan 06, 2022 | 108.61 | 113.29 | 108.61 | 113.27 | 207,051 | +4.31(+3.96%) |
Jan 05, 2022 | 108.84 | 110.25 | 108.10 | 108.95 | 99,719 | -0.15(-0.13%) |
Jan 04, 2022 | 107.15 | 109.23 | 106.81 | 109.10 | 57,394 | +2.02(+1.89%) |
Jan 03, 2022 | 106.87 | 108.79 | 105.68 | 107.08 | 60,147 | -0.32(-0.30%) |
Dec 31, 2021 | 106.39 | 108.08 | 106.39 | 107.40 | 44,705 | +0.13(+0.12%) |
Dec 30, 2021 | 110.27 | 110.27 | 107.23 | 107.28 | 55,669 | -2.36(-2.15%) |
Dec 29, 2021 | 109.21 | 110.75 | 108.58 | 109.64 | 45,025 | +0.29(+0.27%) |
Dec 28, 2021 | 108.68 | 110.24 | 108.68 | 109.35 | 43,165 | +0.17(+0.15%) |
Dec 27, 2021 | 108.12 | 109.45 | 107.26 | 109.18 | 76,443 | +1.53(+1.42%) |
Dec 23, 2021 | 107.21 | 107.96 | 106.83 | 107.65 | 63,407 | +1.14(+1.07%) |
Dec 22, 2021 | 104.60 | 106.68 | 103.77 | 106.51 | 68,747 | +2.73(+2.63%) |
Dec 21, 2021 | 101.05 | 104.16 | 101.05 | 103.77 | 114,722 | +3.54(+3.53%) |
Dec 20, 2021 | 101.64 | 102.46 | 98.19 | 100.23 | 147,002 | -3.78(-3.63%) |
Dec 17, 2021 | 103.92 | 105.53 | 102.94 | 104.01 | 303,342 | -0.16(-0.15%) |
Dec 16, 2021 | 106.32 | 106.94 | 103.81 | 104.16 | 171,152 | -1.52(-1.44%) |
Dec 15, 2021 | 103.70 | 105.95 | 103.02 | 105.69 | 222,905 | +2.05(+1.98%) |
Dec 14, 2021 | 104.11 | 106.59 | 102.27 | 103.64 | 124,203 | -0.35(-0.34%) |
Dec 13, 2021 | 103.96 | 105.26 | 102.96 | 103.99 | 82,311 | -0.47(-0.45%) |
Dec 10, 2021 | 104.51 | 105.23 | 103.73 | 104.46 | 46,534 | +0.28(+0.27%) |
Dec 09, 2021 | 104.71 | 104.92 | 103.95 | 104.17 | 64,928 | -1.24(-1.18%) |
Dec 08, 2021 | 106.22 | 107.31 | 104.97 | 105.41 | 106,125 | -1.13(-1.06%) |
Dec 07, 2021 | 107.23 | 109.75 | 105.95 | 106.55 | 159,817 | -0.14(-0.13%) |
Dec 06, 2021 | 106.75 | 107.36 | 105.72 | 106.68 | 154,148 | +1.10(+1.04%) |
Dec 03, 2021 | 104.87 | 105.91 | 103.31 | 105.58 | 165,125 | +1.40(+1.35%) |
Dec 02, 2021 | 100.88 | 104.94 | 99.67 | 104.17 | 168,241 | +4.38(+4.39%) |
Dec 01, 2021 | 102.25 | 103.64 | 99.59 | 99.79 | 121,470 | +0.26(+0.26%) |
Nov 30, 2021 | 100.49 | 101.89 | 98.71 | 99.53 | 131,169 | -2.31(-2.27%) |
Nov 29, 2021 | 104.64 | 104.64 | 101.53 | 101.84 | 72,196 | -1.42(-1.38%) |
Nov 26, 2021 | 104.28 | 104.58 | 101.08 | 103.26 | 59,804 | -5.00(-4.62%) |
Nov 24, 2021 | 107.53 | 108.90 | 106.09 | 108.27 | 101,362 | -0.12(-0.11%) |
Nov 23, 2021 | 107.45 | 108.88 | 106.63 | 108.38 | 117,271 | +1.49(+1.39%) |
Nov 22, 2021 | 104.93 | 108.16 | 103.76 | 106.89 | 114,663 | +2.51(+2.41%) |
Nov 19, 2021 | 104.10 | 105.64 | 104.10 | 104.38 | 107,344 | -0.91(-0.86%) |
Nov 18, 2021 | 106.80 | 105.28 | 104.10 | 105.29 | 105,512 | -0.70(-0.66%) |
Nov 17, 2021 | 107.06 | 107.54 | 104.80 | 105.99 | 108,786 | -1.31(-1.22%) |
Nov 16, 2021 | 106.00 | 109.40 | 104.18 | 107.30 | 186,245 | +1.02(+0.96%) |
Nov 15, 2021 | 107.70 | 107.70 | 105.99 | 106.28 | 109,874 | -1.27(-1.18%) |
Nov 12, 2021 | 108.11 | 108.99 | 107.41 | 107.55 | 90,591 | -0.05(-0.05%) |
Nov 11, 2021 | 106.14 | 108.17 | 105.55 | 107.59 | 76,614 | +2.04(+1.94%) |
Nov 10, 2021 | 103.82 | 105.55 | 157,842 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.18 | 104.44 | 100.12 | 104.05 | 142,868 | +1.93(+1.89%) |
Nov 08, 2021 | 98.83 | 102.57 | 98.28 | 102.12 | 282,925 | +4.57(+4.69%) |
Nov 05, 2021 | 85.92 | 97.97 | 85.92 | 97.55 | 515,728 | +7.83(+8.73%) |
Nov 04, 2021 | 90.03 | 90.45 | 89.24 | 89.72 | 64,826 | -0.31(-0.35%) |
Nov 03, 2021 | 89.56 | 90.91 | 89.26 | 90.03 | 80,675 | +0.15(+0.16%) |
Nov 02, 2021 | 90.44 | 91.38 | 89.56 | 89.88 | 45,535 | -0.08(-0.09%) |