Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 110.67 | 111.27 | 108.18 | 110.09 | 467,093 | +0.00(+0.00%) |
Jan 27, 2022 | 107.71 | 111.14 | 107.71 | 110.09 | 613,155 | +3.45(+3.24%) |
Jan 26, 2022 | 112.92 | 112.94 | 105.83 | 106.64 | 480,490 | +1.11(+1.05%) |
Jan 25, 2022 | 108.84 | 110.05 | 105.21 | 105.53 | 1,117,665 | -5.54(-4.99%) |
Jan 24, 2022 | 107.91 | 111.26 | 107.54 | 111.06 | 434,308 | -1.50(-1.33%) |
Jan 21, 2022 | 113.20 | 114.19 | 111.28 | 112.56 | 219,946 | -1.65(-1.44%) |
Jan 20, 2022 | 116.66 | 116.66 | 113.61 | 114.21 | 316,195 | +1.09(+0.97%) |
Jan 19, 2022 | 111.43 | 114.58 | 110.68 | 113.12 | 392,650 | +0.88(+0.79%) |
Jan 18, 2022 | 112.73 | 113.59 | 110.93 | 112.23 | 317,015 | -4.71(-4.03%) |
Jan 14, 2022 | 116.95 | 0 | +0.94(+0.81%) | |||
Jan 13, 2022 | 114.26 | 117.96 | 114.16 | 116.00 | 189,383 | +2.03(+1.79%) |
Jan 12, 2022 | 115.49 | 115.89 | 113.60 | 113.97 | 293,776 | -3.20(-2.74%) |
Jan 11, 2022 | 114.96 | 117.65 | 113.91 | 117.17 | 409,491 | +2.10(+1.83%) |
Jan 10, 2022 | 115.19 | 116.76 | 112.84 | 115.07 | 763,281 | -0.02(-0.02%) |
Jan 07, 2022 | 111.18 | 115.64 | 110.78 | 115.09 | 500,750 | +4.36(+3.93%) |
Jan 06, 2022 | 109.22 | 111.16 | 108.89 | 110.74 | 350,630 | +1.34(+1.22%) |
Jan 05, 2022 | 110.56 | 110.98 | 108.99 | 109.40 | 401,596 | +1.19(+1.10%) |
Jan 04, 2022 | 109.94 | 110.37 | 107.16 | 108.20 | 405,730 | +2.59(+2.45%) |
Jan 03, 2022 | 102.55 | 106.94 | 101.48 | 105.62 | 212,975 | +4.08(+4.02%) |
Dec 31, 2021 | 101.34 | 104.33 | 100.88 | 101.54 | 163,223 | +0.21(+0.21%) |
Dec 30, 2021 | 102.22 | 103.47 | 101.33 | 101.33 | 332,623 | -0.81(-0.80%) |
Dec 29, 2021 | 103.49 | 104.05 | 101.80 | 102.14 | 223,183 | -2.00(-1.92%) |
Dec 28, 2021 | 105.22 | 105.75 | 103.93 | 104.15 | 158,781 | -1.08(-1.03%) |
Dec 27, 2021 | 103.86 | 105.97 | 103.09 | 105.23 | 167,153 | +1.20(+1.15%) |
Dec 23, 2021 | 105.25 | 106.01 | 103.95 | 104.03 | 281,323 | +1.09(+1.06%) |
Dec 22, 2021 | 105.77 | 106.87 | 102.78 | 102.94 | 546,424 | -1.24(-1.19%) |
Dec 21, 2021 | 101.59 | 106.81 | 101.58 | 104.18 | 486,302 | +3.96(+3.95%) |
Dec 20, 2021 | 97.44 | 100.44 | 96.61 | 100.22 | 624,258 | +0.31(+0.31%) |
Dec 17, 2021 | 99.65 | 101.57 | 99.15 | 99.91 | 633,269 | +1.18(+1.20%) |
Dec 16, 2021 | 98.08 | 99.66 | 97.91 | 98.73 | 536,771 | +0.33(+0.33%) |
Dec 15, 2021 | 96.33 | 98.63 | 95.09 | 98.40 | 464,456 | +1.01(+1.04%) |
Dec 14, 2021 | 96.42 | 98.73 | 95.32 | 97.39 | 427,410 | +0.97(+1.01%) |
Dec 13, 2021 | 97.66 | 97.66 | 95.26 | 96.42 | 374,460 | -3.22(-3.23%) |
Dec 10, 2021 | 99.98 | 101.30 | 99.35 | 99.63 | 449,730 | -0.49(-0.49%) |
Dec 09, 2021 | 98.57 | 100.84 | 98.44 | 100.12 | 411,912 | -0.44(-0.43%) |
Dec 08, 2021 | 100.18 | 101.98 | 99.49 | 100.56 | 467,390 | +0.03(+0.03%) |
Dec 07, 2021 | 102.87 | 103.70 | 100.38 | 100.53 | 323,817 | -1.19(-1.17%) |
Dec 06, 2021 | 101.70 | 103.86 | 100.13 | 101.72 | 374,547 | +1.91(+1.92%) |
Dec 03, 2021 | 99.91 | 100.74 | 98.05 | 99.80 | 344,262 | +0.40(+0.40%) |
Dec 02, 2021 | 98.35 | 99.86 | 96.68 | 99.40 | 516,048 | +4.76(+5.03%) |
Dec 01, 2021 | 100.08 | 100.28 | 94.41 | 94.64 | 785,110 | -0.17(-0.18%) |
Nov 30, 2021 | 96.94 | 98.07 | 94.32 | 94.81 | 717,335 | -2.55(-2.62%) |
Nov 29, 2021 | 101.48 | 101.64 | 96.29 | 97.36 | 386,638 | -1.87(-1.88%) |
Nov 26, 2021 | 96.74 | 99.42 | 96.00 | 99.23 | 511,710 | -3.77(-3.66%) |
Nov 24, 2021 | 101.48 | 103.29 | 100.09 | 103.00 | 382,362 | -0.20(-0.19%) |
Nov 23, 2021 | 103.69 | 105.00 | 102.36 | 103.19 | 398,113 | +1.24(+1.22%) |
Nov 22, 2021 | 104.84 | 104.85 | 101.47 | 101.95 | 335,101 | -3.12(-2.97%) |
Nov 19, 2021 | 107.44 | 107.80 | 104.84 | 105.07 | 396,056 | -4.93(-4.48%) |
Nov 18, 2021 | 111.39 | 110.49 | 110.06 | 110.00 | 437,170 | -1.71(-1.53%) |
Nov 17, 2021 | 112.17 | 112.40 | 110.49 | 111.71 | 334,667 | -2.06(-1.81%) |
Nov 16, 2021 | 113.65 | 114.77 | 112.03 | 113.77 | 407,135 | +0.03(+0.03%) |
Nov 15, 2021 | 112.94 | 114.12 | 112.55 | 113.74 | 213,718 | +0.51(+0.45%) |
Nov 12, 2021 | 114.91 | 115.00 | 112.50 | 113.24 | 222,708 | -3.07(-2.64%) |
Nov 11, 2021 | 118.42 | 119.02 | 116.16 | 116.30 | 224,756 | -3.72(-3.10%) |
Nov 10, 2021 | 119.33 | 120.02 | 334,502 | -1.04(-0.86%) | ||
Nov 09, 2021 | 122.41 | 123.43 | 119.75 | 121.06 | 552,846 | -4.08(-3.26%) |
Nov 08, 2021 | 120.13 | 126.26 | 120.13 | 125.14 | 764,655 | +2.24(+1.82%) |
Nov 05, 2021 | 121.70 | 123.58 | 121.28 | 122.90 | 311,162 | +3.58(+3.00%) |
Nov 04, 2021 | 119.35 | 119.77 | 117.93 | 119.32 | 272,318 | -0.79(-0.66%) |
Nov 03, 2021 | 118.68 | 120.44 | 117.79 | 120.11 | 429,684 | +2.70(+2.30%) |
Nov 02, 2021 | 115.21 | 117.88 | 113.89 | 117.41 | 442,874 | +2.04(+1.77%) |