Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1021 | 1022 | 1021 | 1021 | 0 | +11.90(+1.18%) |
Jan 30, 2022 | 1010 | 1012 | 1008 | 1009 | 0 | -2.90(-0.29%) |
Jan 29, 2022 | 1026 | 1031 | 991.10 | 1012 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 1026 | 1031 | 991.10 | 1012 | 0 | +5.00(+0.50%) |
Jan 27, 2022 | 1007 | 0 | -28.40(-2.74%) | |||
Jan 26, 2022 | 1035 | 1036 | 1033 | 1035 | 0 | +6.40(+0.62%) |
Jan 25, 2022 | 1028 | 1029 | 1026 | 1029 | 0 | +1.00(+0.10%) |
Jan 24, 2022 | 1029 | 1030 | 1027 | 1028 | 0 | -4.70(-0.46%) |
Jan 23, 2022 | 1034 | 1034 | 1028 | 1032 | 0 | +1.40(+0.14%) |
Jan 22, 2022 | 1043 | 1054 | 1028 | 1031 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 1043 | 1054 | 1028 | 1031 | 0 | -4.20(-0.41%) |
Jan 20, 2022 | 1035 | 0 | +11.90(+1.16%) | |||
Jan 19, 2022 | 1026 | 1027 | 1022 | 1023 | 0 | +42.30(+4.31%) |
Jan 18, 2022 | 979.00 | 980.90 | 979.00 | 980.90 | 0 | +11.40(+1.18%) |
Jan 17, 2022 | 966.20 | 974.60 | 962.20 | 969.50 | 0 | +2.20(+0.23%) |
Jan 16, 2022 | 966.20 | 967.50 | 965.40 | 967.30 | 0 | -0.60(-0.06%) |
Jan 15, 2022 | 968.40 | 981.00 | 963.50 | 967.90 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 968.40 | 981.00 | 963.50 | 967.90 | 0 | +3.30(+0.34%) |
Jan 13, 2022 | 964.60 | 0 | -12.90(-1.32%) | |||
Jan 12, 2022 | 976.80 | 977.70 | 976.80 | 977.50 | 0 | +9.20(+0.95%) |
Jan 11, 2022 | 969.40 | 969.80 | 967.10 | 968.30 | 0 | +26.90(+2.86%) |
Jan 10, 2022 | 936.30 | 941.60 | 936.10 | 941.40 | 0 | -12.10(-1.27%) |
Jan 09, 2022 | 958.10 | 959.10 | 953.40 | 953.50 | 0 | -4.80(-0.50%) |
Jan 08, 2022 | 966.00 | 972.30 | 947.70 | 958.30 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 966.00 | 972.30 | 947.70 | 958.30 | 0 | +1.80(+0.19%) |
Jan 06, 2022 | 956.50 | 0 | -28.50(-2.89%) | |||
Jan 05, 2022 | 983.80 | 985.10 | 981.70 | 985.00 | 0 | +11.60(+1.19%) |
Jan 04, 2022 | 972.60 | 973.70 | 972.60 | 973.40 | 0 | +19.40(+2.03%) |
Jan 03, 2022 | 955.40 | 955.50 | 953.90 | 954.00 | 0 | -17.60(-1.81%) |
Jan 02, 2022 | 968.70 | 985.00 | 967.60 | 971.60 | 0 | +5.80(+0.60%) |
Jan 01, 2022 | 963.30 | 968.90 | 948.80 | 965.80 | 0 | +0.00(+0.00%) |
Dec 31, 2021 | 963.30 | 968.90 | 948.80 | 965.80 | 0 | -0.40(-0.04%) |
Dec 30, 2021 | 966.20 | 0 | -3.00(-0.31%) | |||
Dec 29, 2021 | 970.20 | 970.20 | 968.80 | 969.20 | 0 | -6.70(-0.69%) |
Dec 28, 2021 | 978.00 | 979.10 | 975.90 | 975.90 | 0 | +7.40(+0.76%) |
Dec 27, 2021 | 969.90 | 969.90 | 968.20 | 968.50 | 0 | -4.90(-0.50%) |
Dec 26, 2021 | 973.80 | 977.30 | 970.20 | 973.40 | 0 | -1.20(-0.12%) |
Dec 24, 2021 | 968.00 | 976.80 | 960.50 | 974.60 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 968.00 | 976.80 | 960.50 | 974.60 | 0 | -0.50(-0.05%) |
Dec 22, 2021 | 975.10 | 0 | +44.40(+4.77%) | |||
Dec 21, 2021 | 930.70 | 930.90 | 929.80 | 930.70 | 0 | +3.30(+0.36%) |
Dec 20, 2021 | 927.50 | 928.10 | 926.80 | 927.40 | 0 | +1.30(+0.14%) |
Dec 19, 2021 | 930.80 | 932.00 | 924.70 | 926.10 | 0 | -1.00(-0.11%) |
Dec 18, 2021 | 930.20 | 942.20 | 925.10 | 927.10 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 930.20 | 942.20 | 925.10 | 927.10 | 0 | -7.40(-0.79%) |
Dec 16, 2021 | 934.50 | 0 | +22.80(+2.50%) | |||
Dec 15, 2021 | 909.10 | 911.80 | 895.60 | 911.70 | 0 | -4.20(-0.46%) |
Dec 14, 2021 | 915.70 | 916.70 | 915.60 | 915.90 | 0 | -8.70(-0.94%) |
Dec 13, 2021 | 925.40 | 925.80 | 923.10 | 924.60 | 0 | -15.90(-1.69%) |
Dec 12, 2021 | 938.50 | 942.50 | 937.20 | 940.50 | 0 | +2.60(+0.28%) |
Dec 11, 2021 | 930.40 | 940.40 | 925.00 | 937.90 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 930.40 | 940.40 | 925.00 | 937.90 | 0 | +3.70(+0.40%) |
Dec 09, 2021 | 934.20 | 0 | -20.40(-2.14%) | |||
Dec 08, 2021 | 953.20 | 955.00 | 953.00 | 954.60 | 0 | +6.20(+0.65%) |
Dec 07, 2021 | 948.70 | 949.70 | 947.60 | 948.40 | 0 | +13.00(+1.39%) |
Dec 06, 2021 | 934.90 | 935.70 | 934.60 | 935.40 | 0 | +2.70(+0.29%) |
Dec 05, 2021 | 929.10 | 933.00 | 929.00 | 932.70 | 0 | +5.40(+0.58%) |
Dec 04, 2021 | 933.80 | 951.90 | 917.90 | 927.30 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 933.80 | 951.90 | 917.90 | 927.30 | 0 | +1.10(+0.12%) |
Dec 02, 2021 | 926.20 | 0 | -3.90(-0.42%) | |||
Dec 01, 2021 | 928.10 | 931.00 | 927.50 | 930.10 | 0 | -4.20(-0.45%) |
Nov 30, 2021 | 932.00 | 935.00 | 931.10 | 934.30 | 0 | -26.70(-2.78%) |
Nov 29, 2021 | 960.40 | 961.70 | 959.80 | 961.00 | 0 | -6.50(-0.67%) |
Nov 28, 2021 | 954.00 | 977.60 | 951.30 | 967.50 | 0 | +14.60(+1.53%) |
Nov 27, 2021 | 975.10 | 999.90 | 944.90 | 952.90 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 975.10 | 999.90 | 944.90 | 952.90 | 0 | -1.40(-0.15%) |
Nov 25, 2021 | 954.30 | 0 | -22.40(-2.29%) | |||
Nov 24, 2021 | 975.10 | 976.70 | 975.10 | 976.70 | 0 | +4.50(+0.46%) |
Nov 23, 2021 | 968.70 | 972.50 | 966.00 | 972.20 | 0 | -45.50(-4.47%) |
Nov 22, 2021 | 1016 | 1019 | 1015 | 1018 | 0 | -17.10(-1.65%) |
Nov 21, 2021 | 1034 | 1037 | 1029 | 1035 | 0 | -1.10(-0.11%) |
Nov 20, 2021 | 1054 | 1065 | 1033 | 1036 | 0 | +0.00(+0.00%) |
Nov 19, 2021 | 1054 | 1065 | 1033 | 1036 | 0 | -0.10(-0.01%) |
Nov 18, 2021 | 1036 | 0 | -28.30(-2.66%) | |||
Nov 17, 2021 | 1066 | 1066 | 1063 | 1064 | 0 | -2.10(-0.20%) |
Nov 16, 2021 | 1070 | 1071 | 1066 | 1066 | 0 | -28.80(-2.63%) |
Nov 15, 2021 | 1095 | 1096 | 1094 | 1095 | 0 | +3.10(+0.28%) |
Nov 14, 2021 | 1089 | 1092 | 1087 | 1092 | 0 | +3.50(+0.32%) |
Nov 13, 2021 | 1093 | 1097 | 1073 | 1089 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 1093 | 1097 | 1073 | 1089 | 0 | -0.60(-0.06%) |
Nov 11, 2021 | 1089 | 0 | +17.10(+1.60%) | |||
Nov 10, 2021 | 1075 | 1075 | 1072 | 1072 | 0 | +8.20(+0.77%) |
Nov 09, 2021 | 1064 | 1065 | 1064 | 1064 | 0 | +5.30(+0.50%) |
Nov 08, 2021 | 1059 | 1060 | 1058 | 1059 | 0 | +22.00(+2.12%) |
Nov 07, 2021 | 1036 | 1038 | 1035 | 1037 | 0 | +1.60(+0.15%) |
Nov 06, 2021 | 1027 | 1043 | 1023 | 1035 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 1027 | 1043 | 1023 | 1035 | 0 | -0.80(-0.08%) |
Nov 04, 2021 | 1036 | 0 | -0.50(-0.05%) | |||
Nov 03, 2021 | 1033 | 1038 | 1033 | 1036 | 0 | -3.40(-0.33%) |
Nov 02, 2021 | 1040 | 1040 | 1039 | 1040 | 0 | -27.00(-2.53%) |