Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 102.08 | 110.40 | 107.33 | 1,231,402 | +11.15(+11.60%) | |
Jan 28, 2022 | 92.80 | 96.13 | 91.57 | 96.17 | 757,048 | +2.74(+2.93%) |
Jan 27, 2022 | 96.82 | 98.27 | 92.75 | 93.43 | 412,622 | -2.53(-2.64%) |
Jan 26, 2022 | 97.71 | 100.21 | 95.31 | 95.96 | 371,797 | -0.15(-0.16%) |
Jan 25, 2022 | 96.92 | 97.42 | 94.17 | 96.11 | 463,179 | -3.07(-3.09%) |
Jan 24, 2022 | 94.32 | 99.75 | 92.55 | 99.18 | 648,272 | +2.00(+2.06%) |
Jan 21, 2022 | 96.74 | 100.34 | 96.24 | 97.18 | 638,441 | -0.27(-0.28%) |
Jan 20, 2022 | 100.75 | 102.59 | 97.23 | 97.45 | 542,848 | -2.10(-2.11%) |
Jan 19, 2022 | 101.32 | 101.55 | 98.83 | 99.55 | 398,354 | -0.77(-0.76%) |
Jan 18, 2022 | 100.61 | 101.76 | 99.15 | 100.32 | 374,069 | -2.42(-2.35%) |
Jan 14, 2022 | 102.73 | 0 | -1.73(-1.66%) | |||
Jan 13, 2022 | 107.77 | 109.22 | 103.83 | 104.47 | 230,005 | -2.93(-2.73%) |
Jan 12, 2022 | 107.14 | 109.33 | 105.55 | 107.40 | 333,783 | +1.94(+1.84%) |
Jan 11, 2022 | 103.25 | 105.61 | 101.55 | 105.45 | 363,369 | +2.32(+2.25%) |
Jan 10, 2022 | 103.78 | 104.92 | 100.13 | 103.13 | 403,610 | -1.87(-1.78%) |
Jan 07, 2022 | 109.75 | 112.58 | 104.74 | 105.01 | 356,487 | -5.19(-4.71%) |
Jan 06, 2022 | 108.22 | 111.15 | 106.76 | 110.19 | 350,275 | +2.18(+2.02%) |
Jan 05, 2022 | 112.48 | 115.46 | 107.86 | 108.01 | 479,227 | -4.14(-3.69%) |
Jan 04, 2022 | 111.12 | 112.45 | 110.08 | 112.16 | 296,681 | +2.18(+1.98%) |
Jan 03, 2022 | 111.11 | 113.01 | 108.78 | 109.97 | 330,060 | -0.75(-0.67%) |
Dec 31, 2021 | 108.65 | 111.55 | 108.54 | 110.72 | 182,254 | +1.58(+1.45%) |
Dec 30, 2021 | 113.20 | 114.62 | 108.96 | 109.14 | 355,722 | -4.04(-3.57%) |
Dec 29, 2021 | 111.55 | 113.73 | 111.55 | 113.18 | 215,875 | +1.63(+1.46%) |
Dec 28, 2021 | 110.80 | 112.28 | 109.52 | 111.55 | 243,508 | +0.10(+0.09%) |
Dec 27, 2021 | 106.25 | 111.54 | 106.25 | 111.45 | 382,704 | +5.62(+5.31%) |
Dec 23, 2021 | 105.19 | 106.17 | 104.85 | 105.83 | 208,732 | +1.07(+1.03%) |
Dec 22, 2021 | 103.50 | 105.09 | 103.23 | 104.76 | 235,328 | +1.27(+1.22%) |
Dec 21, 2021 | 102.38 | 103.62 | 100.57 | 103.49 | 566,182 | +3.76(+3.77%) |
Dec 20, 2021 | 102.00 | 102.31 | 97.20 | 99.73 | 651,760 | -4.21(-4.05%) |
Dec 17, 2021 | 105.30 | 106.19 | 103.16 | 103.94 | 701,011 | -3.52(-3.27%) |
Dec 16, 2021 | 110.28 | 111.80 | 107.00 | 107.45 | 476,649 | -0.93(-0.85%) |
Dec 15, 2021 | 107.55 | 109.28 | 104.70 | 108.38 | 540,901 | +1.21(+1.13%) |
Dec 14, 2021 | 107.74 | 110.31 | 105.49 | 107.17 | 585,600 | -2.18(-1.99%) |
Dec 13, 2021 | 109.77 | 112.08 | 108.89 | 109.35 | 464,173 | -0.44(-0.40%) |
Dec 10, 2021 | 111.03 | 111.48 | 107.80 | 109.79 | 517,975 | -0.15(-0.14%) |
Dec 09, 2021 | 109.54 | 112.40 | 108.74 | 109.94 | 409,008 | -0.94(-0.84%) |
Dec 08, 2021 | 112.87 | 113.88 | 110.04 | 110.87 | 368,067 | -1.31(-1.17%) |
Dec 07, 2021 | 109.97 | 114.84 | 109.94 | 112.19 | 657,503 | +4.19(+3.88%) |
Dec 06, 2021 | 110.19 | 110.19 | 107.29 | 107.99 | 385,668 | -0.41(-0.38%) |
Dec 03, 2021 | 110.67 | 111.93 | 106.63 | 108.40 | 488,424 | -1.20(-1.10%) |
Dec 02, 2021 | 107.25 | 111.34 | 106.70 | 109.61 | 503,361 | +2.15(+2.00%) |
Dec 01, 2021 | 109.44 | 113.01 | 107.39 | 107.45 | 512,226 | +1.40(+1.32%) |
Nov 30, 2021 | 106.80 | 108.64 | 105.75 | 106.05 | 657,217 | -2.14(-1.98%) |
Nov 29, 2021 | 107.81 | 110.31 | 107.30 | 108.19 | 527,101 | +2.82(+2.67%) |
Nov 26, 2021 | 107.86 | 109.91 | 104.16 | 105.37 | 441,535 | -7.16(-6.36%) |
Nov 24, 2021 | 108.88 | 112.78 | 108.73 | 112.53 | 349,176 | +2.92(+2.66%) |
Nov 23, 2021 | 114.52 | 117.15 | 108.64 | 109.62 | 597,200 | -6.24(-5.39%) |
Nov 22, 2021 | 112.52 | 117.99 | 112.52 | 115.86 | 578,498 | +4.68(+4.21%) |
Nov 19, 2021 | 111.03 | 114.96 | 110.46 | 111.18 | 542,506 | +0.05(+0.04%) |
Nov 18, 2021 | 107.03 | 112.60 | 111.04 | 111.13 | 1,173,866 | +8.56(+8.35%) |
Nov 17, 2021 | 104.56 | 105.67 | 101.38 | 102.57 | 468,459 | -2.93(-2.78%) |
Nov 16, 2021 | 105.47 | 108.52 | 103.56 | 105.49 | 478,007 | +0.03(+0.03%) |
Nov 15, 2021 | 104.32 | 105.83 | 103.19 | 105.46 | 380,264 | +1.63(+1.57%) |
Nov 12, 2021 | 104.11 | 105.80 | 103.13 | 103.83 | 267,183 | +0.06(+0.06%) |
Nov 11, 2021 | 101.73 | 105.18 | 100.77 | 103.77 | 243,285 | +3.07(+3.05%) |
Nov 10, 2021 | 103.37 | 100.70 | 269,776 | -3.51(-3.36%) | ||
Nov 09, 2021 | 102.77 | 104.35 | 101.84 | 104.21 | 233,802 | +1.29(+1.26%) |
Nov 08, 2021 | 105.45 | 106.80 | 102.86 | 102.92 | 313,479 | -0.75(-0.72%) |
Nov 05, 2021 | 101.40 | 104.05 | 101.40 | 103.66 | 358,611 | +4.13(+4.15%) |
Nov 04, 2021 | 101.69 | 103.58 | 98.60 | 99.53 | 332,526 | -0.60(-0.60%) |
Nov 03, 2021 | 98.50 | 100.47 | 96.27 | 100.13 | 495,738 | +0.76(+0.76%) |
Nov 02, 2021 | 98.50 | 101.12 | 97.53 | 99.37 | 421,390 | +1.63(+1.67%) |