Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.44 | 97.42 | 97.34 | 4,010,633 | +1.97(+2.06%) | |
Jan 28, 2022 | 93.87 | 95.40 | 92.98 | 95.38 | 11,146,044 | +1.50(+1.60%) |
Jan 27, 2022 | 95.07 | 95.67 | 93.54 | 93.87 | 6,423,039 | -0.48(-0.51%) |
Jan 26, 2022 | 96.11 | 96.57 | 93.66 | 94.35 | 5,631,779 | -0.47(-0.50%) |
Jan 25, 2022 | 94.51 | 95.65 | 93.44 | 94.83 | 18,662,320 | -0.96(-1.01%) |
Jan 24, 2022 | 94.35 | 95.83 | 92.17 | 95.79 | 12,372,033 | -0.15(-0.16%) |
Jan 21, 2022 | 97.30 | 97.68 | 95.87 | 95.94 | 9,108,312 | -1.66(-1.70%) |
Jan 20, 2022 | 98.95 | 99.86 | 97.55 | 97.60 | 11,009,145 | -0.77(-0.78%) |
Jan 19, 2022 | 99.41 | 99.70 | 98.34 | 98.37 | 6,388,994 | -0.60(-0.60%) |
Jan 18, 2022 | 99.55 | 99.66 | 98.77 | 98.97 | 8,760,723 | -1.75(-1.73%) |
Jan 14, 2022 | 100.72 | 0 | +0.03(+0.03%) | |||
Jan 13, 2022 | 102.23 | 102.31 | 100.54 | 100.69 | 5,518,370 | -1.37(-1.34%) |
Jan 12, 2022 | 101.99 | 102.27 | 101.52 | 102.06 | 4,756,472 | +0.62(+0.61%) |
Jan 11, 2022 | 100.35 | 101.44 | 99.86 | 101.44 | 8,095,427 | +1.19(+1.19%) |
Jan 10, 2022 | 99.83 | 100.25 | 98.63 | 100.25 | 13,323,582 | -0.29(-0.29%) |
Jan 07, 2022 | 100.69 | 100.96 | 100.04 | 100.53 | 4,760,433 | -0.02(-0.02%) |
Jan 06, 2022 | 100.57 | 101.18 | 100.07 | 100.55 | 7,166,173 | -0.21(-0.21%) |
Jan 05, 2022 | 102.49 | 102.62 | 100.72 | 100.77 | 7,090,442 | -1.67(-1.63%) |
Jan 04, 2022 | 102.90 | 102.94 | 102.09 | 102.43 | 9,352,119 | -0.09(-0.08%) |
Jan 03, 2022 | 102.31 | 102.54 | 101.76 | 102.52 | 13,471,474 | +0.54(+0.53%) |
Dec 31, 2021 | 102.14 | 102.39 | 101.92 | 101.98 | 5,735,668 | -0.16(-0.16%) |
Dec 30, 2021 | 102.31 | 102.58 | 102.08 | 102.14 | 2,236,384 | -0.12(-0.12%) |
Dec 29, 2021 | 102.25 | 102.43 | 101.91 | 102.27 | 8,154,640 | -0.02(-0.02%) |
Dec 28, 2021 | 102.47 | 102.64 | 102.16 | 102.29 | 7,385,063 | -0.07(-0.07%) |
Dec 27, 2021 | 101.44 | 102.36 | 101.40 | 102.36 | 2,815,181 | +1.11(+1.09%) |
Dec 23, 2021 | 100.83 | 101.54 | 100.78 | 101.26 | 3,833,534 | +0.64(+0.64%) |
Dec 22, 2021 | 99.58 | 100.65 | 99.56 | 100.61 | 5,495,035 | +0.93(+0.94%) |
Dec 21, 2021 | 98.79 | 99.75 | 98.48 | 99.68 | 3,822,867 | +1.60(+1.63%) |
Dec 20, 2021 | 97.86 | 98.13 | 97.33 | 98.08 | 4,155,798 | -0.93(-0.94%) |
Dec 17, 2021 | 99.24 | 99.83 | 98.66 | 99.01 | 4,500,503 | -0.98(-0.98%) |
Dec 16, 2021 | 101.05 | 101.14 | 99.60 | 99.99 | 5,071,983 | -0.48(-0.48%) |
Dec 15, 2021 | 99.18 | 100.56 | 98.67 | 100.48 | 3,816,440 | +1.23(+1.24%) |
Dec 14, 2021 | 99.18 | 99.66 | 98.67 | 99.24 | 5,798,742 | -0.76(-0.76%) |
Dec 13, 2021 | 100.61 | 100.61 | 99.78 | 100.00 | 3,771,369 | -0.79(-0.78%) |
Dec 10, 2021 | 100.72 | 100.89 | 100.16 | 100.79 | 4,153,939 | +0.54(+0.54%) |
Dec 09, 2021 | 100.63 | 100.83 | 100.22 | 100.24 | 6,433,696 | -0.80(-0.79%) |
Dec 08, 2021 | 100.85 | 101.12 | 100.54 | 101.05 | 4,545,118 | +0.29(+0.28%) |
Dec 07, 2021 | 99.89 | 100.79 | 99.89 | 100.76 | 6,338,424 | +2.14(+2.17%) |
Dec 06, 2021 | 98.10 | 98.94 | 97.56 | 98.62 | 6,559,546 | +0.98(+1.01%) |
Dec 03, 2021 | 98.79 | 99.00 | 96.83 | 97.64 | 7,415,409 | -0.84(-0.85%) |
Dec 02, 2021 | 97.42 | 98.83 | 97.34 | 98.48 | 9,134,256 | +1.40(+1.44%) |
Dec 01, 2021 | 99.37 | 99.93 | 97.08 | 97.08 | 6,272,637 | -1.09(-1.11%) |
Nov 30, 2021 | 99.11 | 99.55 | 97.80 | 98.16 | 7,788,612 | -1.35(-1.36%) |
Nov 29, 2021 | 99.71 | 99.94 | 99.00 | 99.52 | 4,359,906 | +0.89(+0.90%) |
Nov 26, 2021 | 99.39 | 99.63 | 98.44 | 98.63 | 4,291,500 | -2.46(-2.43%) |
Nov 24, 2021 | 100.39 | 101.13 | 100.22 | 101.09 | 2,556,968 | +0.04(+0.04%) |
Nov 23, 2021 | 100.96 | 101.36 | 100.79 | 101.05 | 2,810,237 | -0.03(-0.03%) |
Nov 22, 2021 | 101.88 | 102.25 | 101.05 | 101.08 | 6,159,099 | -0.61(-0.60%) |
Nov 19, 2021 | 101.93 | 102.15 | 101.66 | 101.69 | 2,064,562 | -0.36(-0.35%) |
Nov 18, 2021 | 102.06 | 102.13 | 101.45 | 102.06 | 1,814,068 | +0.03(+0.03%) |
Nov 17, 2021 | 102.20 | 102.20 | 101.88 | 102.03 | 3,602,854 | -0.29(-0.28%) |
Nov 16, 2021 | 102.05 | 102.53 | 102.03 | 102.31 | 2,714,234 | +0.21(+0.21%) |
Nov 15, 2021 | 102.37 | 102.38 | 101.94 | 102.10 | 2,709,744 | -0.06(-0.06%) |
Nov 12, 2021 | 101.71 | 102.20 | 101.55 | 102.16 | 3,498,306 | +0.71(+0.70%) |
Nov 11, 2021 | 101.57 | 101.70 | 101.44 | 101.45 | 3,440,439 | +0.33(+0.33%) |
Nov 10, 2021 | 101.76 | 101.12 | 2,761,140 | -0.93(-0.91%) | ||
Nov 09, 2021 | 102.46 | 102.46 | 101.76 | 102.05 | 2,975,784 | -0.26(-0.25%) |
Nov 08, 2021 | 102.44 | 102.47 | 102.19 | 102.30 | 2,637,565 | +0.19(+0.19%) |
Nov 05, 2021 | 102.31 | 102.44 | 101.77 | 102.11 | 1,816,779 | +0.20(+0.20%) |
Nov 04, 2021 | 101.72 | 101.97 | 101.54 | 101.91 | 2,636,175 | +0.22(+0.22%) |
Nov 03, 2021 | 100.90 | 101.78 | 100.81 | 101.69 | 1,777,994 | +0.65(+0.64%) |
Nov 02, 2021 | 100.88 | 101.12 | 100.78 | 101.05 | 2,290,578 | +0.06(+0.06%) |