Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 88.21 | 94.85 | 94.85 | 2,447,930 | +7.58(+8.69%) | |
Jan 28, 2022 | 84.00 | 87.67 | 81.81 | 87.27 | 2,388,925 | +3.29(+3.92%) |
Jan 27, 2022 | 89.03 | 89.03 | 83.58 | 83.98 | 1,658,030 | -3.30(-3.78%) |
Jan 26, 2022 | 93.05 | 93.98 | 86.69 | 87.28 | 1,892,242 | -2.21(-2.47%) |
Jan 25, 2022 | 90.47 | 92.24 | 87.74 | 89.49 | 2,189,958 | -3.39(-3.65%) |
Jan 24, 2022 | 86.45 | 93.05 | 82.73 | 92.88 | 4,753,292 | +1.64(+1.80%) |
Jan 21, 2022 | 96.01 | 96.96 | 91.07 | 91.24 | 2,237,281 | -6.66(-6.80%) |
Jan 20, 2022 | 99.46 | 103.35 | 97.70 | 97.90 | 1,414,397 | +0.11(+0.11%) |
Jan 19, 2022 | 99.49 | 101.60 | 97.76 | 97.79 | 1,865,129 | -1.16(-1.17%) |
Jan 18, 2022 | 100.61 | 102.44 | 98.75 | 98.95 | 2,028,840 | -3.58(-3.49%) |
Jan 14, 2022 | 102.53 | 0 | -0.45(-0.44%) | |||
Jan 13, 2022 | 109.59 | 109.60 | 102.81 | 102.98 | 1,186,428 | -5.89(-5.41%) |
Jan 12, 2022 | 111.89 | 113.05 | 108.09 | 108.87 | 1,238,696 | -1.27(-1.15%) |
Jan 11, 2022 | 106.41 | 110.76 | 105.41 | 110.14 | 1,717,956 | +3.44(+3.22%) |
Jan 10, 2022 | 104.50 | 106.78 | 101.50 | 106.70 | 3,502,626 | -0.06(-0.06%) |
Jan 07, 2022 | 108.28 | 110.93 | 105.87 | 106.76 | 1,633,751 | -2.02(-1.86%) |
Jan 06, 2022 | 108.04 | 110.29 | 104.87 | 108.78 | 1,896,340 | -0.12(-0.11%) |
Jan 05, 2022 | 114.90 | 116.27 | 108.48 | 108.90 | 1,992,337 | -7.25(-6.24%) |
Jan 04, 2022 | 120.63 | 120.75 | 113.83 | 116.15 | 1,195,378 | -4.52(-3.75%) |
Jan 03, 2022 | 120.75 | 121.49 | 117.79 | 120.67 | 1,203,174 | +2.09(+1.76%) |
Dec 31, 2021 | 120.88 | 122.13 | 118.51 | 118.58 | 930,895 | -2.33(-1.93%) |
Dec 30, 2021 | 117.71 | 122.59 | 117.71 | 120.91 | 1,185,497 | +2.82(+2.39%) |
Dec 29, 2021 | 119.24 | 119.28 | 116.62 | 118.09 | 916,674 | -1.33(-1.11%) |
Dec 28, 2021 | 122.11 | 122.97 | 119.06 | 119.42 | 767,548 | -2.97(-2.42%) |
Dec 27, 2021 | 122.60 | 123.63 | 121.79 | 122.38 | 876,079 | -0.30(-0.25%) |
Dec 23, 2021 | 120.45 | 123.06 | 118.55 | 122.69 | 872,326 | +2.17(+1.80%) |
Dec 22, 2021 | 120.14 | 121.97 | 119.24 | 120.52 | 993,043 | +0.11(+0.09%) |
Dec 21, 2021 | 117.16 | 120.54 | 115.98 | 120.41 | 876,597 | +4.95(+4.29%) |
Dec 20, 2021 | 115.68 | 117.30 | 114.24 | 115.46 | 1,037,034 | -2.81(-2.38%) |
Dec 17, 2021 | 113.35 | 119.04 | 111.46 | 118.27 | 1,500,399 | +3.56(+3.11%) |
Dec 16, 2021 | 119.93 | 120.14 | 113.34 | 114.71 | 1,328,252 | -3.57(-3.02%) |
Dec 15, 2021 | 116.40 | 118.90 | 112.25 | 118.28 | 1,544,369 | +0.88(+0.75%) |
Dec 14, 2021 | 116.15 | 118.83 | 115.27 | 117.40 | 1,208,221 | -1.31(-1.11%) |
Dec 13, 2021 | 121.08 | 122.03 | 116.65 | 118.72 | 1,535,200 | -3.32(-2.72%) |
Dec 10, 2021 | 125.40 | 126.87 | 121.17 | 122.03 | 1,240,165 | -2.25(-1.81%) |
Dec 09, 2021 | 130.19 | 131.36 | 123.75 | 124.28 | 1,024,182 | -6.59(-5.03%) |
Dec 08, 2021 | 127.20 | 131.36 | 125.22 | 130.87 | 1,156,852 | +4.38(+3.46%) |
Dec 07, 2021 | 125.45 | 128.04 | 125.35 | 126.49 | 1,481,588 | +5.05(+4.16%) |
Dec 06, 2021 | 117.75 | 121.93 | 114.85 | 121.44 | 1,940,095 | +0.60(+0.50%) |
Dec 03, 2021 | 126.97 | 127.06 | 118.18 | 120.84 | 2,511,396 | -6.38(-5.02%) |
Dec 02, 2021 | 126.91 | 129.59 | 124.39 | 127.22 | 1,528,965 | +0.30(+0.24%) |
Dec 01, 2021 | 136.89 | 137.36 | 126.82 | 126.92 | 1,659,421 | -8.65(-6.38%) |
Nov 30, 2021 | 139.25 | 140.37 | 133.81 | 135.57 | 1,517,253 | -3.12(-2.25%) |
Nov 29, 2021 | 140.09 | 140.55 | 136.22 | 138.69 | 510,738 | +0.89(+0.64%) |
Nov 26, 2021 | 138.10 | 139.57 | 136.68 | 137.81 | 865,095 | -0.93(-0.67%) |
Nov 24, 2021 | 135.56 | 139.15 | 134.08 | 138.74 | 1,259,010 | +2.21(+1.62%) |
Nov 23, 2021 | 139.20 | 140.03 | 133.96 | 136.53 | 1,169,519 | -3.54(-2.53%) |
Nov 22, 2021 | 146.59 | 146.66 | 138.56 | 140.07 | 1,331,748 | -5.81(-3.98%) |
Nov 19, 2021 | 147.24 | 148.38 | 145.63 | 145.88 | 715,988 | -1.01(-0.69%) |
Nov 18, 2021 | 150.38 | 147.01 | 145.92 | 146.89 | 965,363 | -3.28(-2.18%) |
Nov 17, 2021 | 151.68 | 151.98 | 149.71 | 150.17 | 578,467 | -1.80(-1.18%) |
Nov 16, 2021 | 150.26 | 152.35 | 149.75 | 151.97 | 592,385 | +0.35(+0.23%) |
Nov 15, 2021 | 152.88 | 153.59 | 150.49 | 151.62 | 716,757 | -0.76(-0.50%) |
Nov 12, 2021 | 150.39 | 152.49 | 149.72 | 152.38 | 638,522 | +2.93(+1.96%) |
Nov 11, 2021 | 151.03 | 151.62 | 149.45 | 149.45 | 485,401 | -0.09(-0.06%) |
Nov 10, 2021 | 151.50 | 149.54 | 1,129,744 | -4.49(-2.91%) | ||
Nov 09, 2021 | 157.12 | 157.66 | 152.41 | 154.03 | 1,110,552 | -1.13(-0.73%) |
Nov 08, 2021 | 153.42 | 156.29 | 153.38 | 155.15 | 812,878 | +1.70(+1.11%) |
Nov 05, 2021 | 155.77 | 156.51 | 152.25 | 153.45 | 648,089 | -2.51(-1.61%) |
Nov 04, 2021 | 156.65 | 157.60 | 154.84 | 155.96 | 1,046,240 | -0.44(-0.28%) |
Nov 03, 2021 | 154.00 | 156.44 | 153.00 | 156.40 | 572,485 | +1.76(+1.14%) |
Nov 02, 2021 | 156.23 | 156.33 | 153.45 | 154.64 | 678,354 | -2.29(-1.46%) |