Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.01 | 109.62 | 109.51 | 2,028,484 | +4.24(+4.03%) | |
Jan 28, 2022 | 101.60 | 105.41 | 99.76 | 105.27 | 2,062,837 | +3.63(+3.57%) |
Jan 27, 2022 | 106.37 | 107.58 | 101.43 | 101.64 | 2,034,103 | -3.09(-2.95%) |
Jan 26, 2022 | 107.14 | 108.70 | 104.31 | 104.73 | 2,347,815 | -1.39(-1.31%) |
Jan 25, 2022 | 106.27 | 107.18 | 103.68 | 106.12 | 2,787,303 | -2.70(-2.48%) |
Jan 24, 2022 | 107.01 | 108.91 | 100.72 | 108.82 | 4,280,820 | -0.92(-0.84%) |
Jan 21, 2022 | 112.31 | 113.18 | 109.33 | 109.74 | 2,195,317 | -2.70(-2.40%) |
Jan 20, 2022 | 113.45 | 116.87 | 112.13 | 112.44 | 1,558,609 | -0.84(-0.74%) |
Jan 19, 2022 | 114.89 | 116.28 | 112.13 | 113.28 | 1,636,292 | -1.93(-1.68%) |
Jan 18, 2022 | 114.17 | 116.60 | 113.25 | 115.21 | 2,450,192 | +0.40(+0.35%) |
Jan 14, 2022 | 114.81 | 0 | +0.94(+0.83%) | |||
Jan 13, 2022 | 115.29 | 116.63 | 113.20 | 113.87 | 1,710,328 | -0.13(-0.11%) |
Jan 12, 2022 | 116.64 | 117.67 | 113.99 | 114.00 | 2,593,597 | -2.00(-1.72%) |
Jan 11, 2022 | 115.02 | 116.81 | 113.07 | 116.00 | 1,718,079 | +0.68(+0.59%) |
Jan 10, 2022 | 115.80 | 116.56 | 109.82 | 115.32 | 3,198,240 | -0.54(-0.47%) |
Jan 07, 2022 | 119.80 | 120.41 | 115.81 | 115.86 | 1,957,136 | -3.48(-2.92%) |
Jan 06, 2022 | 118.14 | 121.15 | 116.20 | 119.34 | 1,906,578 | +1.87(+1.59%) |
Jan 05, 2022 | 121.93 | 123.64 | 117.35 | 117.47 | 2,397,984 | -3.25(-2.69%) |
Jan 04, 2022 | 123.41 | 125.72 | 120.09 | 120.72 | 2,409,916 | -0.42(-0.35%) |
Jan 03, 2022 | 120.59 | 123.49 | 120.59 | 121.14 | 2,165,466 | +1.45(+1.21%) |
Dec 31, 2021 | 119.27 | 120.78 | 118.58 | 119.69 | 1,488,164 | -0.02(-0.02%) |
Dec 30, 2021 | 120.11 | 122.50 | 119.66 | 119.71 | 1,289,953 | -0.12(-0.10%) |
Dec 29, 2021 | 120.25 | 121.56 | 118.70 | 119.83 | 1,457,371 | -0.26(-0.22%) |
Dec 28, 2021 | 119.66 | 121.23 | 118.51 | 120.09 | 1,546,329 | -0.10(-0.08%) |
Dec 27, 2021 | 118.88 | 120.25 | 117.45 | 120.19 | 1,452,314 | +1.65(+1.39%) |
Dec 23, 2021 | 118.00 | 119.15 | 116.46 | 118.54 | 1,821,626 | +1.62(+1.39%) |
Dec 22, 2021 | 113.98 | 119.27 | 113.74 | 116.92 | 3,329,391 | +2.70(+2.36%) |
Dec 21, 2021 | 108.21 | 114.96 | 108.21 | 114.22 | 2,749,441 | +7.35(+6.88%) |
Dec 20, 2021 | 100.79 | 106.95 | 100.41 | 106.87 | 2,831,896 | +1.73(+1.65%) |
Dec 17, 2021 | 101.79 | 105.96 | 100.82 | 105.14 | 3,938,899 | +3.74(+3.69%) |
Dec 16, 2021 | 106.72 | 107.80 | 100.19 | 101.40 | 3,602,345 | -5.02(-4.72%) |
Dec 15, 2021 | 108.37 | 108.68 | 103.21 | 106.42 | 2,574,272 | -1.77(-1.64%) |
Dec 14, 2021 | 107.15 | 110.72 | 106.81 | 108.19 | 1,500,017 | -0.41(-0.38%) |
Dec 13, 2021 | 110.97 | 111.99 | 106.62 | 108.60 | 2,276,350 | -3.27(-2.92%) |
Dec 10, 2021 | 111.26 | 112.90 | 110.17 | 111.87 | 1,513,758 | +1.14(+1.03%) |
Dec 09, 2021 | 109.05 | 113.24 | 108.95 | 110.73 | 1,854,123 | +0.25(+0.23%) |
Dec 08, 2021 | 109.08 | 113.47 | 109.08 | 110.48 | 2,180,826 | +1.85(+1.70%) |
Dec 07, 2021 | 109.61 | 110.67 | 107.55 | 108.63 | 1,844,176 | +1.52(+1.42%) |
Dec 06, 2021 | 102.00 | 109.42 | 101.85 | 107.11 | 2,886,537 | +6.18(+6.12%) |
Dec 03, 2021 | 106.56 | 106.56 | 99.16 | 100.93 | 3,765,442 | -5.38(-5.06%) |
Dec 02, 2021 | 104.14 | 107.28 | 103.29 | 106.31 | 2,738,447 | +3.48(+3.38%) |
Dec 01, 2021 | 109.76 | 109.95 | 102.33 | 102.83 | 3,038,005 | -3.82(-3.58%) |
Nov 30, 2021 | 106.70 | 107.73 | 104.25 | 106.65 | 3,134,256 | -1.20(-1.11%) |
Nov 29, 2021 | 106.19 | 109.62 | 104.81 | 107.85 | 2,855,805 | +4.32(+4.17%) |
Nov 26, 2021 | 103.79 | 105.05 | 98.50 | 103.53 | 4,582,074 | -9.08(-8.06%) |
Nov 24, 2021 | 111.57 | 113.53 | 110.85 | 112.61 | 1,393,313 | -0.13(-0.12%) |
Nov 23, 2021 | 112.83 | 113.63 | 110.56 | 112.74 | 1,538,779 | +0.63(+0.56%) |
Nov 22, 2021 | 113.88 | 116.70 | 112.06 | 112.11 | 3,414,136 | -0.43(-0.38%) |
Nov 19, 2021 | 111.60 | 112.99 | 109.05 | 112.54 | 3,099,646 | -0.42(-0.37%) |
Nov 18, 2021 | 114.91 | 113.37 | 111.93 | 112.96 | 2,423,584 | -2.14(-1.86%) |
Nov 17, 2021 | 115.37 | 116.65 | 113.83 | 115.10 | 2,356,810 | -0.61(-0.53%) |
Nov 16, 2021 | 114.45 | 116.04 | 112.12 | 115.71 | 1,668,234 | -0.23(-0.20%) |
Nov 15, 2021 | 113.07 | 116.79 | 112.70 | 115.94 | 1,721,631 | +3.62(+3.22%) |
Nov 12, 2021 | 114.37 | 114.53 | 111.71 | 112.32 | 2,739,393 | -1.94(-1.70%) |
Nov 11, 2021 | 115.26 | 115.87 | 113.20 | 114.26 | 1,646,997 | -0.75(-0.65%) |
Nov 10, 2021 | 116.00 | 115.01 | 3,144,361 | -1.60(-1.37%) | ||
Nov 09, 2021 | 116.81 | 117.00 | 114.03 | 116.61 | 3,004,208 | -0.53(-0.45%) |
Nov 08, 2021 | 118.82 | 120.34 | 113.62 | 117.14 | 5,838,133 | -6.66(-5.38%) |
Nov 05, 2021 | 118.63 | 127.75 | 115.50 | 123.80 | 8,028,293 | +16.28(+15.14%) |
Nov 04, 2021 | 105.57 | 107.53 | 104.68 | 107.52 | 1,958,173 | +2.24(+2.13%) |
Nov 03, 2021 | 106.34 | 106.75 | 104.45 | 105.28 | 1,634,925 | -1.50(-1.40%) |
Nov 02, 2021 | 104.36 | 107.05 | 104.04 | 106.78 | 2,477,283 | +2.74(+2.63%) |