Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.18 | 111.06 | 205,826 | +3.22(+2.99%) | ||
Jan 28, 2022 | 102.07 | 107.90 | 100.95 | 107.84 | 189,749 | +5.64(+5.52%) |
Jan 27, 2022 | 105.95 | 109.17 | 101.47 | 102.20 | 177,310 | -2.38(-2.28%) |
Jan 26, 2022 | 114.38 | 114.38 | 104.00 | 104.58 | 388,587 | -7.42(-6.63%) |
Jan 25, 2022 | 112.98 | 113.92 | 108.69 | 112.00 | 228,040 | -2.58(-2.25%) |
Jan 24, 2022 | 110.00 | 116.32 | 106.64 | 114.58 | 258,730 | +4.16(+3.77%) |
Jan 21, 2022 | 110.42 | 114.14 | 109.40 | 110.42 | 227,217 | -1.33(-1.19%) |
Jan 20, 2022 | 114.34 | 116.53 | 111.27 | 111.75 | 256,872 | -0.93(-0.83%) |
Jan 19, 2022 | 113.03 | 116.42 | 110.33 | 112.68 | 161,258 | +0.33(+0.29%) |
Jan 18, 2022 | 122.80 | 122.80 | 111.79 | 112.35 | 165,863 | -12.12(-9.74%) |
Jan 14, 2022 | 124.47 | 0 | +2.26(+1.85%) | |||
Jan 13, 2022 | 121.76 | 125.34 | 120.09 | 122.21 | 263,036 | +1.38(+1.14%) |
Jan 12, 2022 | 125.81 | 127.29 | 120.01 | 120.83 | 206,871 | -4.14(-3.31%) |
Jan 11, 2022 | 124.18 | 127.89 | 122.52 | 124.97 | 120,196 | +0.04(+0.03%) |
Jan 10, 2022 | 123.59 | 126.77 | 120.02 | 124.93 | 292,091 | -0.19(-0.15%) |
Jan 07, 2022 | 126.50 | 133.00 | 124.59 | 125.12 | 280,790 | -1.57(-1.24%) |
Jan 06, 2022 | 125.66 | 127.50 | 120.99 | 126.69 | 133,281 | +1.08(+0.86%) |
Jan 05, 2022 | 131.56 | 135.55 | 125.01 | 125.61 | 276,507 | -6.61(-5.00%) |
Jan 04, 2022 | 131.67 | 134.15 | 131.12 | 132.22 | 202,112 | -0.15(-0.11%) |
Jan 03, 2022 | 130.44 | 133.37 | 128.10 | 132.37 | 112,279 | +1.37(+1.05%) |
Dec 31, 2021 | 129.88 | 134.10 | 129.88 | 131.00 | 98,482 | +0.92(+0.71%) |
Dec 30, 2021 | 132.07 | 136.18 | 129.94 | 130.08 | 99,574 | -1.76(-1.33%) |
Dec 29, 2021 | 130.77 | 133.02 | 126.73 | 131.84 | 97,611 | +0.87(+0.66%) |
Dec 28, 2021 | 132.26 | 135.46 | 130.79 | 130.97 | 80,871 | -1.19(-0.90%) |
Dec 27, 2021 | 133.02 | 135.16 | 130.04 | 132.16 | 98,797 | -1.36(-1.02%) |
Dec 23, 2021 | 128.11 | 135.80 | 128.11 | 133.52 | 146,935 | +5.92(+4.64%) |
Dec 22, 2021 | 122.57 | 128.63 | 122.37 | 127.60 | 130,213 | +4.84(+3.94%) |
Dec 21, 2021 | 118.61 | 123.65 | 116.99 | 122.76 | 297,094 | +5.24(+4.46%) |
Dec 20, 2021 | 113.62 | 119.11 | 112.23 | 117.52 | 180,785 | +2.38(+2.06%) |
Dec 17, 2021 | 111.60 | 117.45 | 110.43 | 115.14 | 541,940 | +3.87(+3.48%) |
Dec 16, 2021 | 118.23 | 119.42 | 110.02 | 111.27 | 238,227 | -5.84(-4.99%) |
Dec 15, 2021 | 113.74 | 117.13 | 110.22 | 117.11 | 159,254 | +3.95(+3.49%) |
Dec 14, 2021 | 112.41 | 115.27 | 111.02 | 113.16 | 124,495 | -0.28(-0.25%) |
Dec 13, 2021 | 110.66 | 114.52 | 109.24 | 113.44 | 144,671 | +2.80(+2.53%) |
Dec 10, 2021 | 116.09 | 116.82 | 110.29 | 110.64 | 235,881 | -4.99(-4.32%) |
Dec 09, 2021 | 125.22 | 125.22 | 115.42 | 115.63 | 172,999 | -9.73(-7.76%) |
Dec 08, 2021 | 125.49 | 125.88 | 121.22 | 125.36 | 154,224 | +0.75(+0.60%) |
Dec 07, 2021 | 120.35 | 126.82 | 119.84 | 124.61 | 210,072 | +6.26(+5.29%) |
Dec 06, 2021 | 118.99 | 119.66 | 115.97 | 118.35 | 163,543 | -0.18(-0.15%) |
Dec 03, 2021 | 127.72 | 127.72 | 117.64 | 118.53 | 158,507 | -8.11(-6.40%) |
Dec 02, 2021 | 122.44 | 127.96 | 122.31 | 126.64 | 170,861 | +3.59(+2.92%) |
Dec 01, 2021 | 130.16 | 130.65 | 123.02 | 123.05 | 262,634 | -4.85(-3.79%) |
Nov 30, 2021 | 125.21 | 129.96 | 122.81 | 127.90 | 321,548 | +2.38(+1.90%) |
Nov 29, 2021 | 133.06 | 133.06 | 125.31 | 125.52 | 159,197 | -4.04(-3.12%) |
Nov 26, 2021 | 133.14 | 135.25 | 127.93 | 129.56 | 101,076 | -5.09(-3.78%) |
Nov 24, 2021 | 131.59 | 136.41 | 129.57 | 134.65 | 129,122 | +2.49(+1.88%) |
Nov 23, 2021 | 130.21 | 132.18 | 125.99 | 132.16 | 232,786 | +1.67(+1.28%) |
Nov 22, 2021 | 133.53 | 134.84 | 129.84 | 130.49 | 114,224 | -1.93(-1.46%) |
Nov 19, 2021 | 132.17 | 136.03 | 131.95 | 132.42 | 77,297 | +0.00(+0.00%) |
Nov 18, 2021 | 135.97 | 134.09 | 131.98 | 132.42 | 237,622 | -2.08(-1.55%) |
Nov 17, 2021 | 134.66 | 136.71 | 130.69 | 134.50 | 134,106 | -0.62(-0.46%) |
Nov 16, 2021 | 134.72 | 136.96 | 132.65 | 135.12 | 103,163 | -0.09(-0.07%) |
Nov 15, 2021 | 138.24 | 139.18 | 132.93 | 135.21 | 167,293 | -2.66(-1.93%) |
Nov 12, 2021 | 139.39 | 139.39 | 135.00 | 137.87 | 123,547 | -2.10(-1.50%) |
Nov 11, 2021 | 137.89 | 139.98 | 134.23 | 139.97 | 114,096 | +3.38(+2.47%) |
Nov 10, 2021 | 140.02 | 136.59 | 761,828 | -14.81(-9.78%) | ||
Nov 09, 2021 | 153.36 | 155.60 | 149.00 | 151.40 | 103,589 | -0.72(-0.47%) |
Nov 08, 2021 | 151.97 | 158.10 | 148.92 | 152.12 | 101,316 | -3.31(-2.13%) |
Nov 05, 2021 | 160.89 | 161.98 | 150.08 | 155.43 | 207,416 | -3.97(-2.49%) |
Nov 04, 2021 | 155.00 | 161.46 | 153.03 | 159.40 | 324,469 | +4.33(+2.79%) |
Nov 03, 2021 | 146.45 | 155.64 | 145.22 | 155.07 | 161,055 | +8.62(+5.89%) |
Nov 02, 2021 | 141.12 | 146.61 | 141.12 | 146.45 | 104,994 | +4.57(+3.22%) |