Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.82 | 97.77 | 97.74 | 3,517,382 | +2.00(+2.09%) | |
Jan 28, 2022 | 94.28 | 95.73 | 93.35 | 95.73 | 4,819,446 | +1.55(+1.65%) |
Jan 27, 2022 | 95.55 | 96.09 | 93.93 | 94.18 | 5,227,357 | -0.71(-0.75%) |
Jan 26, 2022 | 96.49 | 97.10 | 94.18 | 94.90 | 3,556,730 | -0.43(-0.45%) |
Jan 25, 2022 | 94.98 | 96.12 | 93.88 | 95.32 | 6,414,429 | -0.95(-0.99%) |
Jan 24, 2022 | 94.88 | 96.35 | 92.69 | 96.28 | 8,712,439 | -0.12(-0.13%) |
Jan 21, 2022 | 97.79 | 98.15 | 96.32 | 96.40 | 4,611,449 | -1.67(-1.70%) |
Jan 20, 2022 | 99.38 | 100.30 | 97.96 | 98.07 | 3,434,421 | -0.81(-0.82%) |
Jan 19, 2022 | 99.87 | 100.16 | 98.80 | 98.88 | 2,875,160 | -0.56(-0.57%) |
Jan 18, 2022 | 100.03 | 100.14 | 99.25 | 99.44 | 3,197,838 | -1.74(-1.72%) |
Jan 14, 2022 | 101.18 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 102.67 | 102.78 | 101.04 | 101.19 | 1,484,957 | -1.27(-1.24%) |
Jan 12, 2022 | 102.45 | 102.73 | 101.96 | 102.46 | 2,118,409 | +0.56(+0.55%) |
Jan 11, 2022 | 100.80 | 101.93 | 100.36 | 101.89 | 3,017,853 | +1.16(+1.15%) |
Jan 10, 2022 | 100.32 | 100.73 | 99.16 | 100.73 | 4,346,824 | -0.33(-0.33%) |
Jan 07, 2022 | 101.23 | 101.53 | 100.58 | 101.06 | 2,676,693 | -0.14(-0.14%) |
Jan 06, 2022 | 101.15 | 101.77 | 100.62 | 101.21 | 4,327,258 | -0.09(-0.09%) |
Jan 05, 2022 | 103.06 | 103.21 | 101.28 | 101.30 | 3,093,887 | -1.75(-1.70%) |
Jan 04, 2022 | 103.48 | 103.52 | 102.68 | 103.06 | 2,110,315 | +0.04(+0.04%) |
Jan 03, 2022 | 102.89 | 103.06 | 102.31 | 103.02 | 2,803,625 | +0.59(+0.58%) |
Dec 31, 2021 | 102.67 | 102.94 | 102.43 | 102.43 | 2,009,811 | -0.28(-0.27%) |
Dec 30, 2021 | 102.89 | 103.13 | 102.61 | 102.70 | 2,100,950 | -0.09(-0.08%) |
Dec 29, 2021 | 102.72 | 102.92 | 102.42 | 102.79 | 2,117,464 | +0.04(+0.04%) |
Dec 28, 2021 | 102.94 | 103.14 | 102.64 | 102.75 | 4,501,395 | -0.12(-0.11%) |
Dec 27, 2021 | 102.02 | 102.87 | 101.94 | 102.87 | 1,517,121 | +1.08(+1.06%) |
Dec 23, 2021 | 101.34 | 102.04 | 101.29 | 101.79 | 2,584,004 | +0.65(+0.64%) |
Dec 22, 2021 | 100.11 | 101.15 | 100.06 | 101.14 | 3,750,255 | +0.93(+0.92%) |
Dec 21, 2021 | 99.21 | 100.24 | 99.01 | 100.22 | 3,598,440 | +1.67(+1.69%) |
Dec 20, 2021 | 98.43 | 98.61 | 97.78 | 98.55 | 5,275,562 | -0.91(-0.92%) |
Dec 17, 2021 | 99.62 | 100.31 | 99.12 | 99.46 | 3,407,834 | -0.92(-0.91%) |
Dec 16, 2021 | 101.44 | 101.57 | 100.03 | 100.38 | 3,377,333 | -0.57(-0.56%) |
Dec 15, 2021 | 99.73 | 100.97 | 99.07 | 100.94 | 2,295,388 | +1.26(+1.26%) |
Dec 14, 2021 | 99.67 | 100.13 | 99.16 | 99.69 | 3,637,548 | -0.62(-0.62%) |
Dec 13, 2021 | 101.04 | 101.09 | 100.24 | 100.31 | 2,109,672 | -1.02(-1.01%) |
Dec 10, 2021 | 101.25 | 101.41 | 100.68 | 101.33 | 2,111,162 | +0.51(+0.51%) |
Dec 09, 2021 | 101.28 | 101.44 | 100.77 | 100.82 | 3,424,707 | -0.91(-0.89%) |
Dec 08, 2021 | 101.43 | 101.80 | 101.17 | 101.73 | 2,100,718 | +0.38(+0.37%) |
Dec 07, 2021 | 100.62 | 101.45 | 100.58 | 101.35 | 2,412,579 | +2.05(+2.07%) |
Dec 06, 2021 | 98.69 | 99.60 | 98.17 | 99.30 | 5,020,715 | +1.08(+1.10%) |
Dec 03, 2021 | 99.43 | 99.57 | 97.40 | 98.22 | 3,238,628 | -0.92(-0.93%) |
Dec 02, 2021 | 97.98 | 99.47 | 97.92 | 99.14 | 4,055,721 | +1.50(+1.54%) |
Dec 01, 2021 | 99.93 | 100.51 | 97.58 | 97.63 | 5,405,849 | -1.04(-1.06%) |
Nov 30, 2021 | 99.69 | 100.06 | 98.28 | 98.67 | 5,026,573 | -1.50(-1.50%) |
Nov 29, 2021 | 100.35 | 100.56 | 99.60 | 100.18 | 2,696,238 | +0.88(+0.89%) |
Nov 26, 2021 | 100.07 | 100.22 | 99.00 | 99.30 | 2,896,799 | -2.56(-2.52%) |
Nov 24, 2021 | 101.09 | 101.86 | 100.92 | 101.86 | 2,392,845 | +0.06(+0.06%) |
Nov 23, 2021 | 101.71 | 102.14 | 101.11 | 101.81 | 1,927,273 | -0.02(-0.02%) |
Nov 22, 2021 | 102.62 | 102.97 | 101.81 | 101.82 | 2,277,756 | -0.59(-0.57%) |
Nov 19, 2021 | 102.65 | 102.84 | 102.34 | 102.41 | 1,458,125 | -0.46(-0.45%) |
Nov 18, 2021 | 102.88 | 102.88 | 102.21 | 102.87 | 1,635,416 | +0.04(+0.04%) |
Nov 17, 2021 | 103.09 | 103.09 | 102.65 | 102.84 | 2,353,880 | -0.38(-0.37%) |
Nov 16, 2021 | 103.00 | 103.44 | 102.94 | 103.22 | 2,893,003 | +0.18(+0.17%) |
Nov 15, 2021 | 103.36 | 103.39 | 102.88 | 103.03 | 1,269,551 | -0.06(-0.06%) |
Nov 12, 2021 | 102.67 | 103.14 | 102.52 | 103.09 | 1,406,867 | +0.68(+0.66%) |
Nov 11, 2021 | 102.52 | 102.67 | 102.38 | 102.41 | 2,358,914 | +0.32(+0.32%) |
Nov 10, 2021 | 102.78 | 102.09 | 1,697,792 | -0.99(-0.96%) | ||
Nov 09, 2021 | 103.39 | 103.47 | 102.75 | 103.08 | 1,222,652 | -0.28(-0.27%) |
Nov 08, 2021 | 103.37 | 103.52 | 103.25 | 103.37 | 2,060,595 | +0.22(+0.21%) |
Nov 05, 2021 | 103.27 | 103.44 | 102.76 | 103.15 | 1,360,605 | +0.33(+0.32%) |
Nov 04, 2021 | 102.70 | 102.95 | 102.47 | 102.82 | 1,535,511 | +0.17(+0.17%) |
Nov 03, 2021 | 101.84 | 102.70 | 101.73 | 102.65 | 1,400,269 | +0.68(+0.67%) |
Nov 02, 2021 | 101.80 | 102.04 | 101.72 | 101.97 | 1,535,872 | +0.02(+0.02%) |