Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.16 | 107.38 | 107.36 | 75,339 | +1.61(+1.52%) | |
Jan 28, 2022 | 103.46 | 105.78 | 102.40 | 105.75 | 158,196 | +2.52(+2.44%) |
Jan 27, 2022 | 104.83 | 105.44 | 102.79 | 103.23 | 309,016 | -0.61(-0.59%) |
Jan 26, 2022 | 105.02 | 106.64 | 103.27 | 103.84 | 114,732 | -0.78(-0.75%) |
Jan 25, 2022 | 104.12 | 105.56 | 102.42 | 104.62 | 168,784 | -1.13(-1.07%) |
Jan 24, 2022 | 103.82 | 105.93 | 101.66 | 105.75 | 1,170,385 | +0.25(+0.24%) |
Jan 21, 2022 | 107.08 | 107.75 | 105.39 | 105.50 | 157,159 | -1.83(-1.71%) |
Jan 20, 2022 | 108.59 | 110.20 | 107.22 | 107.33 | 76,077 | -1.06(-0.97%) |
Jan 19, 2022 | 109.82 | 109.96 | 108.39 | 108.39 | 44,427 | -1.17(-1.07%) |
Jan 18, 2022 | 110.21 | 110.21 | 109.24 | 109.56 | 172,865 | -1.52(-1.37%) |
Jan 14, 2022 | 111.08 | 0 | -0.72(-0.64%) | |||
Jan 13, 2022 | 112.54 | 113.17 | 111.54 | 111.80 | 103,280 | -0.36(-0.32%) |
Jan 12, 2022 | 112.57 | 112.90 | 111.87 | 112.16 | 57,080 | +0.11(+0.10%) |
Jan 11, 2022 | 110.89 | 112.16 | 109.98 | 112.05 | 58,312 | +1.07(+0.96%) |
Jan 10, 2022 | 111.70 | 111.87 | 109.36 | 110.98 | 115,995 | -1.26(-1.12%) |
Jan 07, 2022 | 112.47 | 113.02 | 112.22 | 112.24 | 37,198 | -0.57(-0.51%) |
Jan 06, 2022 | 112.73 | 113.33 | 112.49 | 112.81 | 142,691 | +0.04(+0.04%) |
Jan 05, 2022 | 114.23 | 114.87 | 112.70 | 112.77 | 43,708 | -1.30(-1.14%) |
Jan 04, 2022 | 113.10 | 114.31 | 113.10 | 114.07 | 174,451 | +1.37(+1.22%) |
Jan 03, 2022 | 112.86 | 113.32 | 112.19 | 112.70 | 134,804 | -0.04(-0.04%) |
Dec 31, 2021 | 112.52 | 113.18 | 112.30 | 112.74 | 15,697 | +0.12(+0.11%) |
Dec 30, 2021 | 112.97 | 113.30 | 112.58 | 112.62 | 37,072 | -0.25(-0.22%) |
Dec 29, 2021 | 112.54 | 113.11 | 112.48 | 112.87 | 45,700 | +0.24(+0.21%) |
Dec 28, 2021 | 112.16 | 113.07 | 112.16 | 112.63 | 52,841 | +0.30(+0.27%) |
Dec 27, 2021 | 111.37 | 112.38 | 111.26 | 112.33 | 19,396 | +1.11(+1.00%) |
Dec 23, 2021 | 110.69 | 111.59 | 110.69 | 111.22 | 33,561 | +0.89(+0.81%) |
Dec 22, 2021 | 109.43 | 110.36 | 109.37 | 110.33 | 57,941 | +0.86(+0.79%) |
Dec 21, 2021 | 107.54 | 109.58 | 107.50 | 109.47 | 75,829 | +2.66(+2.49%) |
Dec 20, 2021 | 107.36 | 107.36 | 106.00 | 106.81 | 1,065,541 | -2.18(-2.00%) |
Dec 17, 2021 | 110.23 | 110.37 | 108.75 | 108.99 | 39,133 | -1.55(-1.40%) |
Dec 16, 2021 | 111.37 | 111.56 | 110.02 | 110.54 | 44,254 | +0.34(+0.31%) |
Dec 15, 2021 | 109.28 | 110.29 | 108.49 | 110.20 | 79,093 | +1.15(+1.05%) |
Dec 14, 2021 | 109.27 | 110.49 | 108.61 | 109.05 | 47,150 | -1.04(-0.94%) |
Dec 13, 2021 | 110.79 | 111.03 | 109.93 | 110.09 | 94,863 | -1.27(-1.14%) |
Dec 10, 2021 | 111.32 | 111.51 | 110.78 | 111.36 | 94,750 | +0.47(+0.42%) |
Dec 09, 2021 | 111.08 | 111.40 | 110.76 | 110.89 | 45,180 | -0.43(-0.39%) |
Dec 08, 2021 | 111.05 | 111.46 | 110.67 | 111.32 | 45,803 | +0.61(+0.55%) |
Dec 07, 2021 | 110.35 | 111.50 | 110.35 | 110.71 | 105,174 | +1.73(+1.59%) |
Dec 06, 2021 | 107.83 | 109.61 | 107.67 | 108.98 | 33,785 | +1.88(+1.76%) |
Dec 03, 2021 | 107.90 | 108.01 | 106.09 | 107.10 | 43,799 | -0.54(-0.50%) |
Dec 02, 2021 | 104.88 | 108.00 | 104.88 | 107.64 | 126,979 | +3.15(+3.01%) |
Dec 01, 2021 | 107.33 | 107.89 | 104.42 | 104.49 | 44,854 | -1.60(-1.51%) |
Nov 30, 2021 | 107.79 | 108.04 | 105.94 | 106.09 | 110,440 | -2.62(-2.41%) |
Nov 29, 2021 | 109.31 | 109.53 | 108.08 | 108.71 | 54,106 | +0.24(+0.22%) |
Nov 26, 2021 | 108.55 | 108.99 | 107.92 | 108.47 | 53,958 | -2.86(-2.57%) |
Nov 24, 2021 | 110.54 | 111.44 | 110.54 | 111.33 | 28,836 | +0.38(+0.34%) |
Nov 23, 2021 | 110.71 | 111.02 | 110.16 | 110.95 | 41,883 | +0.25(+0.23%) |
Nov 22, 2021 | 111.78 | 112.02 | 110.68 | 110.70 | 31,497 | -0.77(-0.69%) |
Nov 19, 2021 | 111.93 | 112.13 | 111.42 | 111.47 | 169,330 | -0.78(-0.69%) |
Nov 18, 2021 | 113.22 | 112.45 | 112.25 | 112.25 | 33,717 | -0.72(-0.64%) |
Nov 17, 2021 | 113.67 | 113.76 | 112.31 | 112.97 | 66,625 | -1.32(-1.15%) |
Nov 16, 2021 | 114.08 | 114.76 | 114.08 | 114.29 | 179,019 | +0.50(+0.44%) |
Nov 15, 2021 | 114.28 | 114.39 | 113.70 | 113.79 | 46,769 | +0.14(+0.12%) |
Nov 12, 2021 | 112.63 | 113.74 | 112.63 | 113.65 | 24,389 | +1.15(+1.02%) |
Nov 11, 2021 | 113.24 | 113.24 | 112.45 | 112.50 | 53,910 | -0.47(-0.42%) |
Nov 10, 2021 | 113.06 | 112.97 | 40,770 | -0.26(-0.23%) | ||
Nov 09, 2021 | 113.72 | 113.72 | 112.70 | 113.23 | 28,548 | -0.64(-0.56%) |
Nov 08, 2021 | 114.03 | 114.19 | 113.50 | 113.87 | 37,536 | +0.64(+0.57%) |
Nov 05, 2021 | 112.90 | 113.70 | 112.90 | 113.23 | 34,131 | +1.19(+1.06%) |
Nov 04, 2021 | 111.89 | 112.57 | 111.80 | 112.04 | 27,740 | +0.40(+0.36%) |
Nov 03, 2021 | 111.06 | 111.74 | 110.69 | 111.64 | 39,159 | +0.03(+0.03%) |
Nov 02, 2021 | 111.60 | 111.64 | 111.15 | 111.61 | 50,747 | -0.04(-0.04%) |