Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 88.44 | 93.53 | 93.20 | 2,220,904 | +3.75(+4.19%) | |
Jan 28, 2022 | 98.66 | 98.66 | 88.02 | 89.45 | 3,769,386 | -11.12(-11.05%) |
Jan 27, 2022 | 104.62 | 106.62 | 99.40 | 100.57 | 999,999 | -2.55(-2.47%) |
Jan 26, 2022 | 104.91 | 106.53 | 101.71 | 103.11 | 990,829 | -0.84(-0.80%) |
Jan 25, 2022 | 103.18 | 104.88 | 101.01 | 103.95 | 831,569 | -0.33(-0.32%) |
Jan 24, 2022 | 101.00 | 104.60 | 99.25 | 104.28 | 984,492 | +0.39(+0.38%) |
Jan 21, 2022 | 104.90 | 107.00 | 103.61 | 103.89 | 1,035,918 | -2.20(-2.07%) |
Jan 20, 2022 | 106.66 | 109.66 | 105.58 | 106.08 | 783,363 | -0.47(-0.44%) |
Jan 19, 2022 | 112.27 | 112.27 | 106.41 | 106.55 | 910,335 | -5.21(-4.66%) |
Jan 18, 2022 | 114.67 | 114.95 | 111.27 | 111.76 | 746,085 | -3.20(-2.79%) |
Jan 14, 2022 | 114.96 | 0 | +0.21(+0.18%) | |||
Jan 13, 2022 | 114.67 | 116.55 | 114.31 | 114.76 | 737,445 | +0.08(+0.07%) |
Jan 12, 2022 | 114.63 | 117.39 | 113.50 | 114.67 | 979,681 | +0.23(+0.21%) |
Jan 11, 2022 | 110.41 | 114.48 | 108.65 | 114.44 | 1,141,529 | +4.43(+4.02%) |
Jan 10, 2022 | 112.70 | 113.23 | 107.64 | 110.01 | 818,075 | -2.02(-1.80%) |
Jan 07, 2022 | 114.18 | 115.74 | 111.12 | 112.03 | 944,316 | -2.23(-1.95%) |
Jan 06, 2022 | 110.42 | 115.27 | 108.53 | 114.26 | 1,373,794 | +5.30(+4.86%) |
Jan 05, 2022 | 108.34 | 111.08 | 107.92 | 108.96 | 1,456,497 | +0.71(+0.66%) |
Jan 04, 2022 | 104.43 | 108.79 | 104.02 | 108.24 | 798,483 | +5.34(+5.19%) |
Jan 03, 2022 | 101.72 | 103.78 | 101.72 | 102.91 | 560,626 | +1.76(+1.74%) |
Dec 31, 2021 | 100.93 | 101.99 | 100.72 | 101.15 | 365,659 | -0.13(-0.13%) |
Dec 30, 2021 | 102.24 | 103.26 | 101.21 | 101.28 | 383,626 | -0.23(-0.23%) |
Dec 29, 2021 | 101.10 | 102.34 | 100.54 | 101.52 | 332,473 | +0.40(+0.40%) |
Dec 28, 2021 | 100.58 | 102.15 | 100.39 | 101.11 | 310,043 | +0.06(+0.06%) |
Dec 27, 2021 | 99.83 | 101.18 | 98.96 | 101.06 | 308,127 | +1.73(+1.74%) |
Dec 23, 2021 | 99.44 | 100.44 | 99.08 | 99.33 | 594,366 | +0.98(+0.99%) |
Dec 22, 2021 | 96.59 | 98.60 | 96.44 | 98.35 | 368,105 | +1.36(+1.40%) |
Dec 21, 2021 | 94.30 | 97.29 | 93.72 | 96.99 | 932,712 | +4.17(+4.49%) |
Dec 20, 2021 | 93.59 | 93.86 | 90.97 | 92.82 | 973,008 | -2.43(-2.55%) |
Dec 17, 2021 | 97.75 | 98.08 | 93.85 | 95.25 | 1,673,018 | -3.21(-3.26%) |
Dec 16, 2021 | 101.37 | 101.37 | 98.03 | 98.46 | 983,419 | -1.39(-1.39%) |
Dec 15, 2021 | 99.35 | 100.40 | 97.57 | 99.85 | 786,299 | +0.95(+0.96%) |
Dec 14, 2021 | 98.89 | 101.90 | 98.70 | 98.90 | 1,087,610 | +0.41(+0.42%) |
Dec 13, 2021 | 100.43 | 100.43 | 97.27 | 98.49 | 1,026,764 | -2.13(-2.12%) |
Dec 10, 2021 | 101.49 | 102.07 | 98.76 | 100.62 | 966,383 | -0.44(-0.44%) |
Dec 09, 2021 | 102.11 | 102.42 | 100.65 | 101.07 | 862,639 | -1.84(-1.79%) |
Dec 08, 2021 | 103.53 | 104.55 | 101.77 | 102.91 | 848,231 | -0.50(-0.48%) |
Dec 07, 2021 | 102.94 | 104.68 | 102.38 | 103.41 | 1,410,641 | +1.52(+1.49%) |
Dec 06, 2021 | 101.06 | 104.07 | 99.95 | 101.88 | 993,158 | +2.71(+2.73%) |
Dec 03, 2021 | 104.99 | 105.31 | 98.59 | 99.18 | 1,485,812 | -5.60(-5.34%) |
Dec 02, 2021 | 103.21 | 105.07 | 102.02 | 104.78 | 972,152 | +2.72(+2.66%) |
Dec 01, 2021 | 105.72 | 107.87 | 101.79 | 102.06 | 952,246 | -1.09(-1.06%) |
Nov 30, 2021 | 103.96 | 104.55 | 102.26 | 103.15 | 1,067,645 | -2.22(-2.10%) |
Nov 29, 2021 | 107.18 | 107.63 | 104.37 | 105.37 | 511,303 | -0.01(-0.01%) |
Nov 26, 2021 | 105.75 | 106.49 | 103.57 | 105.38 | 713,515 | -5.71(-5.14%) |
Nov 24, 2021 | 112.00 | 112.59 | 110.48 | 111.09 | 594,647 | -1.27(-1.13%) |
Nov 23, 2021 | 109.87 | 112.37 | 109.03 | 112.36 | 924,481 | +3.03(+2.77%) |
Nov 22, 2021 | 108.81 | 110.77 | 108.10 | 109.33 | 641,894 | +1.83(+1.70%) |
Nov 19, 2021 | 106.60 | 107.83 | 105.15 | 107.50 | 825,382 | -0.41(-0.38%) |
Nov 18, 2021 | 109.99 | 108.04 | 107.62 | 107.92 | 560,283 | -1.76(-1.60%) |
Nov 17, 2021 | 110.21 | 110.21 | 107.51 | 109.67 | 415,490 | -0.65(-0.59%) |
Nov 16, 2021 | 110.22 | 111.84 | 109.75 | 110.32 | 322,108 | -0.32(-0.29%) |
Nov 15, 2021 | 111.23 | 111.95 | 109.99 | 110.64 | 391,098 | -0.03(-0.03%) |
Nov 12, 2021 | 110.44 | 111.19 | 109.48 | 110.67 | 505,322 | +0.31(+0.28%) |
Nov 11, 2021 | 112.38 | 113.20 | 110.27 | 110.36 | 442,655 | -1.67(-1.49%) |
Nov 10, 2021 | 112.31 | 112.02 | 555,647 | -0.41(-0.37%) | ||
Nov 09, 2021 | 109.21 | 112.54 | 108.44 | 112.44 | 506,900 | +2.21(+2.01%) |
Nov 08, 2021 | 110.58 | 112.04 | 109.84 | 110.22 | 426,893 | +0.24(+0.22%) |
Nov 05, 2021 | 111.61 | 113.31 | 109.48 | 109.98 | 1,005,385 | -0.99(-0.89%) |
Nov 04, 2021 | 114.17 | 114.97 | 109.73 | 110.97 | 680,742 | -4.05(-3.52%) |
Nov 03, 2021 | 111.05 | 115.29 | 110.59 | 115.02 | 674,345 | +3.56(+3.19%) |
Nov 02, 2021 | 112.32 | 113.45 | 110.67 | 111.46 | 587,466 | -0.94(-0.83%) |