Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.08 | 93.64 | 93.63 | 108,038 | +1.14(+1.23%) | |
Jan 28, 2022 | 90.59 | 92.66 | 88.44 | 92.49 | 130,504 | +1.66(+1.83%) |
Jan 27, 2022 | 92.10 | 92.96 | 90.12 | 90.83 | 133,870 | -0.69(-0.75%) |
Jan 26, 2022 | 95.72 | 96.61 | 90.85 | 91.52 | 120,549 | -3.81(-4.00%) |
Jan 25, 2022 | 97.20 | 97.68 | 94.59 | 95.33 | 90,580 | -3.05(-3.10%) |
Jan 24, 2022 | 93.70 | 99.17 | 91.78 | 98.38 | 327,717 | +4.67(+4.98%) |
Jan 21, 2022 | 96.10 | 97.50 | 93.61 | 93.71 | 240,846 | -3.04(-3.14%) |
Jan 20, 2022 | 100.56 | 101.24 | 96.41 | 96.75 | 64,603 | -3.41(-3.40%) |
Jan 19, 2022 | 102.27 | 102.27 | 99.73 | 100.16 | 96,005 | -1.25(-1.23%) |
Jan 18, 2022 | 105.09 | 105.09 | 101.23 | 101.41 | 83,090 | -4.54(-4.29%) |
Jan 14, 2022 | 105.95 | 0 | -0.25(-0.24%) | |||
Jan 13, 2022 | 105.45 | 108.17 | 105.21 | 106.20 | 45,149 | +1.32(+1.26%) |
Jan 12, 2022 | 104.53 | 105.51 | 103.85 | 104.88 | 68,978 | +0.34(+0.33%) |
Jan 11, 2022 | 106.85 | 106.85 | 103.87 | 104.54 | 80,082 | -2.62(-2.44%) |
Jan 10, 2022 | 107.07 | 107.53 | 105.80 | 107.16 | 60,583 | -0.93(-0.86%) |
Jan 07, 2022 | 111.41 | 111.41 | 107.84 | 108.09 | 38,705 | -2.77(-2.50%) |
Jan 06, 2022 | 110.33 | 111.34 | 108.77 | 110.86 | 54,404 | +0.97(+0.88%) |
Jan 05, 2022 | 112.66 | 112.96 | 109.65 | 109.89 | 68,939 | -2.22(-1.98%) |
Jan 04, 2022 | 112.19 | 114.74 | 110.90 | 112.11 | 63,500 | +0.58(+0.52%) |
Jan 03, 2022 | 113.80 | 114.67 | 111.15 | 111.53 | 78,208 | -1.48(-1.31%) |
Dec 31, 2021 | 112.00 | 113.22 | 111.40 | 113.01 | 79,290 | +1.03(+0.92%) |
Dec 30, 2021 | 113.18 | 114.65 | 111.72 | 111.98 | 69,269 | -0.70(-0.62%) |
Dec 29, 2021 | 110.06 | 110.06 | 109.89 | 112.68 | 198,177 | +3.15(+2.88%) |
Dec 28, 2021 | 107.33 | 109.89 | 107.33 | 109.53 | 140,397 | +2.53(+2.36%) |
Dec 27, 2021 | 106.52 | 108.08 | 106.06 | 107.00 | 200,290 | +0.58(+0.55%) |
Dec 23, 2021 | 105.98 | 108.10 | 105.44 | 106.42 | 107,796 | +1.12(+1.06%) |
Dec 22, 2021 | 105.71 | 105.84 | 103.40 | 105.30 | 316,164 | -0.53(-0.50%) |
Dec 21, 2021 | 106.80 | 106.99 | 105.45 | 105.83 | 205,493 | +0.10(+0.09%) |
Dec 20, 2021 | 106.72 | 107.47 | 104.45 | 105.73 | 190,486 | -2.27(-2.10%) |
Dec 17, 2021 | 108.28 | 109.75 | 105.53 | 108.00 | 711,033 | +0.04(+0.04%) |
Dec 16, 2021 | 110.95 | 111.36 | 107.91 | 107.96 | 84,493 | -2.15(-1.95%) |
Dec 15, 2021 | 108.52 | 110.42 | 107.50 | 110.11 | 144,581 | +1.33(+1.22%) |
Dec 14, 2021 | 108.78 | 110.46 | 107.98 | 108.78 | 103,278 | +0.05(+0.05%) |
Dec 13, 2021 | 110.22 | 110.81 | 108.58 | 108.73 | 81,331 | -2.05(-1.85%) |
Dec 10, 2021 | 111.95 | 112.04 | 110.27 | 110.78 | 67,048 | -0.04(-0.04%) |
Dec 09, 2021 | 112.11 | 112.86 | 110.43 | 110.82 | 73,259 | -2.10(-1.86%) |
Dec 08, 2021 | 112.86 | 114.23 | 112.33 | 112.92 | 71,558 | +0.01(+0.01%) |
Dec 07, 2021 | 114.79 | 115.42 | 112.51 | 112.91 | 72,533 | -0.93(-0.82%) |
Dec 06, 2021 | 113.61 | 115.64 | 113.16 | 113.84 | 122,980 | +1.17(+1.04%) |
Dec 03, 2021 | 114.31 | 114.33 | 112.05 | 112.67 | 60,792 | -0.89(-0.78%) |
Dec 02, 2021 | 112.43 | 115.08 | 111.65 | 113.56 | 127,689 | +1.84(+1.65%) |
Dec 01, 2021 | 112.68 | 114.62 | 111.53 | 111.72 | 95,655 | +0.74(+0.67%) |
Nov 30, 2021 | 112.84 | 114.06 | 109.00 | 110.98 | 151,969 | -3.08(-2.70%) |
Nov 29, 2021 | 115.17 | 116.59 | 114.00 | 114.06 | 83,488 | +0.16(+0.14%) |
Nov 26, 2021 | 119.46 | 119.46 | 113.59 | 113.90 | 58,275 | -7.65(-6.29%) |
Nov 24, 2021 | 122.05 | 122.56 | 121.28 | 121.55 | 44,562 | -1.13(-0.92%) |
Nov 23, 2021 | 121.90 | 122.96 | 120.63 | 122.68 | 67,656 | +0.75(+0.62%) |
Nov 22, 2021 | 118.39 | 122.51 | 117.56 | 121.93 | 74,531 | +3.95(+3.35%) |
Nov 19, 2021 | 120.37 | 120.99 | 117.35 | 117.98 | 62,525 | -2.50(-2.08%) |
Nov 18, 2021 | 119.31 | 120.73 | 116.81 | 120.48 | 73,241 | +0.90(+0.75%) |
Nov 17, 2021 | 118.56 | 119.84 | 117.51 | 119.58 | 72,094 | +1.15(+0.97%) |
Nov 16, 2021 | 117.86 | 118.92 | 117.49 | 118.43 | 74,967 | +0.79(+0.67%) |
Nov 15, 2021 | 118.57 | 118.57 | 116.84 | 117.64 | 59,040 | -0.19(-0.16%) |
Nov 12, 2021 | 117.81 | 118.92 | 116.68 | 117.83 | 75,852 | +0.53(+0.45%) |
Nov 11, 2021 | 118.15 | 118.55 | 116.23 | 117.30 | 64,618 | -0.87(-0.74%) |
Nov 10, 2021 | 115.33 | 118.41 | 118.17 | 58,448 | +3.16(+2.75%) | |
Nov 09, 2021 | 114.29 | 116.31 | 113.39 | 115.01 | 52,040 | +1.19(+1.05%) |
Nov 08, 2021 | 115.00 | 115.49 | 113.59 | 113.82 | 56,109 | -0.39(-0.34%) |
Nov 05, 2021 | 112.56 | 115.37 | 112.37 | 114.21 | 122,056 | +2.97(+2.67%) |
Nov 04, 2021 | 110.68 | 112.04 | 109.53 | 111.24 | 96,164 | +1.10(+1.00%) |
Nov 03, 2021 | 107.79 | 111.25 | 105.98 | 110.14 | 61,663 | +2.64(+2.46%) |
Nov 02, 2021 | 107.12 | 108.11 | 105.37 | 107.50 | 68,356 | +0.93(+0.87%) |