Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 101.59 | 103.35 | 103.35 | 10,601 | +1.46(+1.43%) | |
Jan 28, 2022 | 100.26 | 101.51 | 99.30 | 101.89 | 22,143 | +1.64(+1.64%) |
Jan 27, 2022 | 101.20 | 102.17 | 99.94 | 100.25 | 16,471 | -0.62(-0.62%) |
Jan 26, 2022 | 102.63 | 102.67 | 100.34 | 100.87 | 17,187 | -0.86(-0.84%) |
Jan 25, 2022 | 102.49 | 102.74 | 100.53 | 101.73 | 16,862 | -1.74(-1.68%) |
Jan 24, 2022 | 101.88 | 103.46 | 100.22 | 103.46 | 23,195 | +0.94(+0.91%) |
Jan 21, 2022 | 103.25 | 104.20 | 102.38 | 102.53 | 15,195 | -0.96(-0.93%) |
Jan 20, 2022 | 105.43 | 105.97 | 103.40 | 103.49 | 11,010 | -1.32(-1.26%) |
Jan 19, 2022 | 106.16 | 106.16 | 104.81 | 104.82 | 5,746 | -0.81(-0.76%) |
Jan 18, 2022 | 106.58 | 106.58 | 105.33 | 105.62 | 54,155 | -1.48(-1.38%) |
Jan 14, 2022 | 107.10 | 0 | -0.38(-0.36%) | |||
Jan 13, 2022 | 108.26 | 108.30 | 107.30 | 107.48 | 21,290 | -0.37(-0.35%) |
Jan 12, 2022 | 108.36 | 108.38 | 107.54 | 107.86 | 7,450 | +0.09(+0.09%) |
Jan 11, 2022 | 107.62 | 107.79 | 106.55 | 107.77 | 11,723 | +0.44(+0.41%) |
Jan 10, 2022 | 107.72 | 107.72 | 106.30 | 107.33 | 9,837 | -0.34(-0.31%) |
Jan 07, 2022 | 108.15 | 108.23 | 107.52 | 107.67 | 14,974 | -0.49(-0.45%) |
Jan 06, 2022 | 108.72 | 108.72 | 108.01 | 108.16 | 9,080 | +0.01(+0.01%) |
Jan 05, 2022 | 109.88 | 110.05 | 108.14 | 108.15 | 13,802 | -1.39(-1.27%) |
Jan 04, 2022 | 109.71 | 109.92 | 109.42 | 109.54 | 11,756 | +0.62(+0.57%) |
Jan 03, 2022 | 110.04 | 110.04 | 108.19 | 108.92 | 14,372 | -0.65(-0.60%) |
Dec 31, 2021 | 109.49 | 109.89 | 109.42 | 109.57 | 7,281 | +0.18(+0.17%) |
Dec 30, 2021 | 110.08 | 110.17 | 109.30 | 109.39 | 7,727 | -0.26(-0.24%) |
Dec 29, 2021 | 109.32 | 109.84 | 109.32 | 109.64 | 11,912 | +0.67(+0.62%) |
Dec 28, 2021 | 108.89 | 109.13 | 108.83 | 108.97 | 6,272 | +0.37(+0.34%) |
Dec 27, 2021 | 107.61 | 108.60 | 107.39 | 108.60 | 6,762 | +1.55(+1.44%) |
Dec 23, 2021 | 106.94 | 107.36 | 106.94 | 107.05 | 12,508 | +0.55(+0.51%) |
Dec 22, 2021 | 105.92 | 106.51 | 105.92 | 106.51 | 11,990 | +0.70(+0.66%) |
Dec 21, 2021 | 105.29 | 105.97 | 105.21 | 105.81 | 43,193 | +1.30(+1.24%) |
Dec 20, 2021 | 105.11 | 105.11 | 103.56 | 104.51 | 9,472 | -1.20(-1.14%) |
Dec 17, 2021 | 105.93 | 106.86 | 105.69 | 105.71 | 7,216 | -1.09(-1.02%) |
Dec 16, 2021 | 107.52 | 107.62 | 106.43 | 106.81 | 7,392 | -0.01(-0.00%) |
Dec 15, 2021 | 105.98 | 106.81 | 105.47 | 106.81 | 4,805 | +1.33(+1.26%) |
Dec 14, 2021 | 105.97 | 106.09 | 105.24 | 105.48 | 7,687 | -0.56(-0.53%) |
Dec 13, 2021 | 106.25 | 106.50 | 105.70 | 106.05 | 6,305 | -0.02(-0.02%) |
Dec 10, 2021 | 106.00 | 106.07 | 105.60 | 106.07 | 5,880 | +0.73(+0.69%) |
Dec 09, 2021 | 105.67 | 105.86 | 105.32 | 105.34 | 7,849 | -0.67(-0.63%) |
Dec 08, 2021 | 106.21 | 106.21 | 105.57 | 106.01 | 6,572 | +0.29(+0.28%) |
Dec 07, 2021 | 105.66 | 106.14 | 105.57 | 105.72 | 5,837 | +1.26(+1.20%) |
Dec 06, 2021 | 104.16 | 105.08 | 104.16 | 104.46 | 8,785 | +1.27(+1.23%) |
Dec 03, 2021 | 103.89 | 103.89 | 102.53 | 103.19 | 92,908 | -0.09(-0.09%) |
Dec 02, 2021 | 101.28 | 103.85 | 101.28 | 103.28 | 5,735 | +2.03(+2.00%) |
Dec 01, 2021 | 103.20 | 103.48 | 101.26 | 101.26 | 7,355 | -0.71(-0.70%) |
Nov 30, 2021 | 104.38 | 104.38 | 101.97 | 101.97 | 5,442 | -2.71(-2.59%) |
Nov 29, 2021 | 104.68 | 104.96 | 104.19 | 104.67 | 3,977 | +0.60(+0.58%) |
Nov 26, 2021 | 104.50 | 104.56 | 103.98 | 104.07 | 4,277 | -2.02(-1.90%) |
Nov 24, 2021 | 106.00 | 106.13 | 105.83 | 106.08 | 2,143 | +0.03(+0.03%) |
Nov 23, 2021 | 105.66 | 106.06 | 105.39 | 106.06 | 4,174 | +0.30(+0.28%) |
Nov 22, 2021 | 105.88 | 106.50 | 105.76 | 105.76 | 10,038 | +0.26(+0.25%) |
Nov 19, 2021 | 105.77 | 105.82 | 105.50 | 105.50 | 2,651 | -0.20(-0.19%) |
Nov 18, 2021 | 105.88 | 105.74 | 105.68 | 105.70 | 2,501 | -0.45(-0.42%) |
Nov 17, 2021 | 106.97 | 106.97 | 105.91 | 106.15 | 7,001 | -0.55(-0.52%) |
Nov 16, 2021 | 106.53 | 107.06 | 106.53 | 106.70 | 2,972 | +0.29(+0.27%) |
Nov 15, 2021 | 106.82 | 106.82 | 106.28 | 106.41 | 9,512 | +0.24(+0.23%) |
Nov 12, 2021 | 106.20 | 106.20 | 106.17 | 106.17 | 895 | +0.65(+0.61%) |
Nov 11, 2021 | 105.23 | 105.58 | 105.23 | 105.52 | 13,795 | +0.26(+0.25%) |
Nov 10, 2021 | 105.54 | 105.05 | 105.26 | 2,537 | -0.16(-0.16%) | |
Nov 09, 2021 | 105.09 | 105.48 | 105.09 | 105.43 | 3,595 | +0.11(+0.10%) |
Nov 08, 2021 | 105.83 | 105.83 | 104.89 | 105.32 | 8,912 | +0.07(+0.06%) |
Nov 05, 2021 | 105.49 | 105.54 | 105.08 | 105.25 | 4,749 | +0.29(+0.27%) |
Nov 04, 2021 | 105.44 | 105.44 | 104.82 | 104.97 | 3,301 | -0.22(-0.21%) |
Nov 03, 2021 | 104.61 | 105.29 | 104.61 | 105.19 | 12,767 | +0.49(+0.47%) |
Nov 02, 2021 | 104.89 | 104.89 | 104.67 | 104.69 | 2,417 | +0.26(+0.25%) |