Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.96 | 98.05 | 97.98 | 1,190,480 | +1.91(+1.99%) | |
Jan 28, 2022 | 93.95 | 96.09 | 92.93 | 96.07 | 2,559,430 | +2.32(+2.47%) |
Jan 27, 2022 | 95.32 | 95.99 | 93.33 | 93.75 | 4,323,018 | -0.43(-0.45%) |
Jan 26, 2022 | 96.24 | 96.66 | 93.33 | 94.18 | 1,122,791 | -0.43(-0.45%) |
Jan 25, 2022 | 94.34 | 95.61 | 93.12 | 94.60 | 1,472,922 | -1.26(-1.31%) |
Jan 24, 2022 | 94.01 | 96.03 | 91.64 | 95.86 | 3,590,356 | +0.43(+0.45%) |
Jan 21, 2022 | 96.99 | 97.64 | 95.43 | 95.43 | 2,188,925 | -1.96(-2.01%) |
Jan 20, 2022 | 98.91 | 100.04 | 97.24 | 97.40 | 1,418,466 | -1.00(-1.01%) |
Jan 19, 2022 | 99.81 | 100.21 | 98.37 | 98.39 | 2,668,332 | -1.08(-1.09%) |
Jan 18, 2022 | 100.26 | 100.26 | 99.22 | 99.47 | 5,726,619 | -1.83(-1.80%) |
Jan 14, 2022 | 101.30 | 0 | -0.09(-0.09%) | |||
Jan 13, 2022 | 103.16 | 103.29 | 101.14 | 101.39 | 1,126,417 | -1.59(-1.54%) |
Jan 12, 2022 | 103.15 | 103.46 | 102.50 | 102.97 | 768,988 | +0.24(+0.24%) |
Jan 11, 2022 | 101.73 | 102.73 | 101.04 | 102.73 | 827,362 | +0.96(+0.94%) |
Jan 10, 2022 | 100.97 | 101.80 | 99.70 | 101.77 | 1,130,617 | -0.09(-0.08%) |
Jan 07, 2022 | 102.35 | 102.63 | 101.55 | 101.86 | 764,512 | -0.46(-0.45%) |
Jan 06, 2022 | 102.11 | 102.96 | 101.69 | 102.32 | 1,933,138 | -0.07(-0.07%) |
Jan 05, 2022 | 104.52 | 104.61 | 102.33 | 102.39 | 4,640,650 | -2.20(-2.11%) |
Jan 04, 2022 | 105.11 | 105.23 | 104.10 | 104.59 | 941,127 | -0.18(-0.17%) |
Jan 03, 2022 | 104.55 | 104.84 | 103.97 | 104.78 | 954,786 | +0.52(+0.50%) |
Dec 31, 2021 | 104.42 | 104.74 | 104.23 | 104.26 | 592,955 | -0.32(-0.31%) |
Dec 30, 2021 | 104.79 | 105.14 | 104.47 | 104.58 | 589,887 | -0.18(-0.17%) |
Dec 29, 2021 | 104.67 | 105.00 | 104.40 | 104.76 | 677,897 | +0.09(+0.08%) |
Dec 28, 2021 | 104.89 | 105.10 | 104.48 | 104.67 | 815,760 | -0.13(-0.12%) |
Dec 27, 2021 | 103.69 | 104.80 | 103.68 | 104.80 | 1,073,883 | +1.44(+1.39%) |
Dec 23, 2021 | 102.81 | 103.70 | 102.81 | 103.36 | 820,658 | +0.64(+0.62%) |
Dec 22, 2021 | 101.73 | 102.75 | 101.66 | 102.72 | 893,368 | +0.98(+0.97%) |
Dec 21, 2021 | 100.77 | 101.81 | 100.23 | 101.73 | 904,330 | +1.79(+1.79%) |
Dec 20, 2021 | 99.99 | 99.99 | 99.10 | 99.95 | 1,916,734 | -1.13(-1.12%) |
Dec 17, 2021 | 101.41 | 102.11 | 100.61 | 101.08 | 1,430,908 | -0.94(-0.92%) |
Dec 16, 2021 | 103.39 | 103.51 | 101.61 | 102.01 | 1,334,090 | -1.02(-0.99%) |
Dec 15, 2021 | 101.32 | 103.08 | 100.82 | 103.04 | 971,262 | +1.67(+1.65%) |
Dec 14, 2021 | 101.37 | 101.93 | 100.71 | 101.37 | 1,064,522 | -0.86(-0.84%) |
Dec 13, 2021 | 103.07 | 103.11 | 102.16 | 102.23 | 718,393 | -0.89(-0.86%) |
Dec 10, 2021 | 103.01 | 103.17 | 102.27 | 103.12 | 610,302 | +0.76(+0.74%) |
Dec 09, 2021 | 102.88 | 103.13 | 102.29 | 102.36 | 754,140 | +1.99(+1.99%) |
Dec 08, 2021 | 102.92 | 103.30 | 100.36 | 100.36 | 631,566 | -2.47(-2.40%) |
Dec 07, 2021 | 101.97 | 102.97 | 101.97 | 102.83 | 838,566 | +2.21(+2.19%) |
Dec 06, 2021 | 99.98 | 101.06 | 99.37 | 100.62 | 734,407 | +1.14(+1.14%) |
Dec 03, 2021 | 100.93 | 101.08 | 98.51 | 99.48 | 986,042 | -1.04(-1.04%) |
Dec 02, 2021 | 98.94 | 100.91 | 98.93 | 100.53 | 1,131,351 | +1.58(+1.60%) |
Dec 01, 2021 | 101.39 | 102.17 | 98.92 | 98.94 | 2,138,401 | -1.34(-1.34%) |
Nov 30, 2021 | 101.71 | 102.14 | 100.16 | 100.28 | 2,463,754 | -1.96(-1.92%) |
Nov 29, 2021 | 102.12 | 102.71 | 101.61 | 102.25 | 955,359 | +1.31(+1.30%) |
Nov 26, 2021 | 101.73 | 102.07 | 100.78 | 100.94 | 668,503 | -2.34(-2.27%) |
Nov 24, 2021 | 102.62 | 103.30 | 102.26 | 103.28 | 938,113 | +0.30(+0.29%) |
Nov 23, 2021 | 102.85 | 103.25 | 102.62 | 102.98 | 880,465 | +0.05(+0.05%) |
Nov 22, 2021 | 103.82 | 104.38 | 102.93 | 102.93 | 1,248,059 | -0.50(-0.48%) |
Nov 19, 2021 | 103.58 | 103.90 | 103.38 | 103.43 | 1,301,191 | -0.18(-0.18%) |
Nov 18, 2021 | 103.53 | 103.67 | 102.89 | 103.62 | 1,046,117 | +0.32(+0.31%) |
Nov 17, 2021 | 103.65 | 103.66 | 103.19 | 103.30 | 1,257,148 | -0.35(-0.33%) |
Nov 16, 2021 | 103.16 | 103.94 | 103.14 | 103.65 | 950,680 | +0.50(+0.49%) |
Nov 15, 2021 | 103.46 | 103.46 | 102.89 | 103.14 | 831,821 | -0.02(-0.02%) |
Nov 12, 2021 | 102.61 | 103.27 | 102.40 | 103.17 | 647,519 | +0.88(+0.86%) |
Nov 11, 2021 | 102.74 | 102.74 | 102.29 | 102.29 | 731,563 | -0.06(-0.06%) |
Nov 10, 2021 | 102.80 | 102.35 | 868,768 | -0.90(-0.87%) | ||
Nov 09, 2021 | 103.67 | 103.73 | 102.92 | 103.24 | 948,829 | -0.30(-0.29%) |
Nov 08, 2021 | 103.57 | 103.79 | 103.34 | 103.54 | 732,559 | +0.12(+0.12%) |
Nov 05, 2021 | 103.71 | 103.96 | 103.07 | 103.42 | 763,198 | +0.22(+0.21%) |
Nov 04, 2021 | 102.87 | 103.24 | 102.78 | 103.19 | 1,004,576 | +0.46(+0.45%) |
Nov 03, 2021 | 101.97 | 102.80 | 101.81 | 102.73 | 765,248 | +0.66(+0.65%) |
Nov 02, 2021 | 101.79 | 102.12 | 101.72 | 102.07 | 843,241 | +0.30(+0.29%) |