Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 97.84 | 99.70 | 99.64 | 9,165,910 | +1.50(+1.52%) | |
Jan 28, 2022 | 95.35 | 98.26 | 94.23 | 98.14 | 14,428,449 | +2.96(+3.11%) |
Jan 27, 2022 | 97.31 | 98.12 | 94.79 | 95.18 | 12,779,115 | -1.45(-1.50%) |
Jan 26, 2022 | 98.89 | 99.93 | 96.28 | 96.63 | 16,764,833 | -1.59(-1.62%) |
Jan 25, 2022 | 97.54 | 98.94 | 96.47 | 98.22 | 15,818,965 | -0.45(-0.45%) |
Jan 24, 2022 | 97.82 | 98.90 | 95.10 | 98.66 | 21,301,390 | +0.16(+0.16%) |
Jan 21, 2022 | 99.31 | 99.80 | 98.28 | 98.50 | 17,334,804 | -0.23(-0.24%) |
Jan 20, 2022 | 100.22 | 101.32 | 98.70 | 98.74 | 13,800,583 | -1.24(-1.24%) |
Jan 19, 2022 | 101.69 | 102.24 | 99.97 | 99.98 | 7,695,512 | -1.27(-1.26%) |
Jan 18, 2022 | 101.51 | 101.72 | 100.55 | 101.25 | 10,116,263 | -0.92(-0.90%) |
Jan 14, 2022 | 102.17 | 0 | -0.98(-0.95%) | |||
Jan 13, 2022 | 103.84 | 104.21 | 103.04 | 103.15 | 7,405,073 | -0.33(-0.32%) |
Jan 12, 2022 | 103.30 | 104.13 | 103.30 | 103.48 | 6,350,588 | +0.10(+0.10%) |
Jan 11, 2022 | 103.09 | 103.45 | 101.79 | 103.38 | 7,850,752 | +0.26(+0.25%) |
Jan 10, 2022 | 103.07 | 103.14 | 101.75 | 103.11 | 10,813,765 | -0.52(-0.50%) |
Jan 07, 2022 | 104.05 | 104.35 | 103.35 | 103.64 | 8,432,831 | -0.70(-0.67%) |
Jan 06, 2022 | 104.46 | 104.83 | 103.31 | 104.34 | 8,472,661 | -0.02(-0.02%) |
Jan 05, 2022 | 107.27 | 107.42 | 104.28 | 104.36 | 12,953,777 | -3.19(-2.96%) |
Jan 04, 2022 | 108.05 | 108.57 | 107.41 | 107.55 | 10,015,071 | -0.21(-0.19%) |
Jan 03, 2022 | 108.91 | 109.14 | 106.18 | 107.75 | 14,112,564 | -0.82(-0.76%) |
Dec 31, 2021 | 108.37 | 109.27 | 108.33 | 108.57 | 4,147,635 | +0.18(+0.16%) |
Dec 30, 2021 | 107.91 | 108.79 | 107.59 | 108.40 | 7,605,946 | +0.49(+0.45%) |
Dec 29, 2021 | 107.39 | 108.20 | 106.97 | 107.91 | 6,955,207 | +0.70(+0.65%) |
Dec 28, 2021 | 106.91 | 107.37 | 106.55 | 107.21 | 8,160,683 | +0.36(+0.34%) |
Dec 27, 2021 | 105.17 | 106.88 | 105.04 | 106.84 | 9,394,423 | +1.76(+1.67%) |
Dec 23, 2021 | 105.59 | 105.59 | 104.55 | 105.09 | 8,527,617 | -0.09(-0.09%) |
Dec 22, 2021 | 104.51 | 105.26 | 104.41 | 105.18 | 5,356,676 | +1.01(+0.97%) |
Dec 21, 2021 | 103.91 | 104.68 | 103.76 | 104.17 | 7,898,255 | +1.04(+1.01%) |
Dec 20, 2021 | 102.96 | 103.57 | 102.12 | 103.13 | 16,341,235 | -0.83(-0.80%) |
Dec 17, 2021 | 103.98 | 105.15 | 103.70 | 103.96 | 10,188,011 | -0.21(-0.20%) |
Dec 16, 2021 | 104.39 | 105.04 | 103.61 | 104.17 | 8,656,148 | +0.03(+0.03%) |
Dec 15, 2021 | 102.83 | 104.31 | 102.79 | 104.14 | 11,879,169 | +1.41(+1.37%) |
Dec 14, 2021 | 103.87 | 103.87 | 102.13 | 102.73 | 12,697,096 | -1.27(-1.22%) |
Dec 13, 2021 | 102.64 | 104.46 | 102.49 | 104.00 | 7,922,997 | +1.13(+1.10%) |
Dec 10, 2021 | 102.93 | 103.25 | 102.48 | 102.87 | 3,937,982 | +0.25(+0.24%) |
Dec 09, 2021 | 103.67 | 103.69 | 102.56 | 102.62 | 5,514,266 | -1.32(-1.27%) |
Dec 08, 2021 | 103.49 | 104.23 | 103.06 | 103.95 | 10,063,030 | +0.64(+0.62%) |
Dec 07, 2021 | 102.66 | 103.57 | 102.32 | 103.31 | 8,143,275 | +1.53(+1.50%) |
Dec 06, 2021 | 100.92 | 102.50 | 100.88 | 101.78 | 13,446,412 | +1.61(+1.61%) |
Dec 03, 2021 | 100.86 | 101.21 | 99.41 | 100.17 | 15,354,735 | -0.45(-0.45%) |
Dec 02, 2021 | 98.21 | 101.14 | 98.09 | 100.62 | 16,220,681 | +2.97(+3.04%) |
Dec 01, 2021 | 100.23 | 101.33 | 97.63 | 97.65 | 19,039,376 | -1.53(-1.54%) |
Nov 30, 2021 | 100.79 | 100.95 | 98.93 | 99.18 | 15,037,713 | -2.05(-2.03%) |
Nov 29, 2021 | 101.01 | 102.01 | 100.33 | 101.23 | 10,805,203 | +1.05(+1.05%) |
Nov 26, 2021 | 101.56 | 101.73 | 99.94 | 100.18 | 7,620,245 | -2.85(-2.77%) |
Nov 24, 2021 | 101.83 | 103.20 | 101.59 | 103.03 | 5,449,648 | +1.23(+1.21%) |
Nov 23, 2021 | 101.08 | 102.08 | 100.82 | 101.80 | 6,802,393 | +0.81(+0.81%) |
Nov 22, 2021 | 101.71 | 101.91 | 100.88 | 100.99 | 5,396,497 | -0.68(-0.67%) |
Nov 19, 2021 | 102.19 | 102.19 | 101.26 | 101.67 | 6,975,976 | -0.46(-0.45%) |
Nov 18, 2021 | 102.34 | 102.17 | 101.79 | 102.13 | 5,830,799 | -0.05(-0.05%) |
Nov 17, 2021 | 101.54 | 102.27 | 100.25 | 102.18 | 7,407,598 | +0.36(+0.35%) |
Nov 16, 2021 | 102.53 | 102.61 | 101.56 | 101.82 | 5,205,254 | -0.60(-0.59%) |
Nov 15, 2021 | 101.85 | 102.45 | 101.55 | 102.42 | 5,400,434 | +0.60(+0.59%) |
Nov 12, 2021 | 102.04 | 102.09 | 101.44 | 101.82 | 4,677,817 | +0.05(+0.05%) |
Nov 11, 2021 | 101.69 | 101.84 | 101.05 | 101.77 | 2,974,273 | +0.21(+0.21%) |
Nov 10, 2021 | 101.85 | 101.51 | 101.56 | 5,231,778 | -0.46(-0.45%) | |
Nov 09, 2021 | 102.01 | 102.22 | 101.72 | 102.02 | 3,695,164 | +0.22(+0.22%) |
Nov 08, 2021 | 102.25 | 102.25 | 101.10 | 101.80 | 4,591,827 | -0.20(-0.20%) |
Nov 05, 2021 | 102.31 | 103.14 | 101.72 | 102.00 | 6,574,063 | +0.48(+0.47%) |
Nov 04, 2021 | 102.53 | 102.89 | 101.19 | 101.52 | 5,362,261 | -0.90(-0.88%) |
Nov 03, 2021 | 102.26 | 102.71 | 101.66 | 102.42 | 5,160,312 | +0.20(+0.20%) |
Nov 02, 2021 | 102.25 | 102.64 | 101.45 | 102.22 | 6,663,069 | +0.40(+0.39%) |