Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 100.54 | 104.82 | 104.63 | 359,122 | +4.28(+4.27%) | |
Jan 28, 2022 | 99.52 | 100.80 | 97.16 | 100.35 | 283,840 | +1.20(+1.21%) |
Jan 27, 2022 | 100.75 | 101.83 | 98.56 | 99.15 | 549,807 | -1.05(-1.05%) |
Jan 26, 2022 | 102.87 | 105.13 | 99.67 | 100.20 | 256,144 | -1.35(-1.33%) |
Jan 25, 2022 | 102.10 | 103.08 | 100.12 | 101.55 | 205,101 | -1.41(-1.37%) |
Jan 24, 2022 | 99.71 | 103.01 | 96.55 | 102.96 | 441,876 | +1.80(+1.78%) |
Jan 21, 2022 | 103.60 | 104.61 | 100.80 | 101.16 | 722,151 | -3.36(-3.21%) |
Jan 20, 2022 | 105.12 | 107.85 | 104.10 | 104.52 | 402,539 | -0.09(-0.09%) |
Jan 19, 2022 | 105.47 | 106.81 | 103.93 | 104.61 | 353,349 | -0.54(-0.51%) |
Jan 18, 2022 | 104.17 | 106.91 | 103.49 | 105.15 | 480,751 | -0.69(-0.65%) |
Jan 14, 2022 | 105.84 | 0 | -2.56(-2.36%) | |||
Jan 13, 2022 | 109.67 | 111.25 | 108.40 | 108.40 | 245,285 | -0.94(-0.86%) |
Jan 12, 2022 | 111.45 | 113.22 | 109.08 | 109.34 | 250,753 | -1.72(-1.55%) |
Jan 11, 2022 | 112.38 | 113.33 | 110.91 | 111.06 | 455,013 | -1.15(-1.02%) |
Jan 10, 2022 | 114.47 | 114.68 | 109.31 | 112.21 | 437,028 | -2.68(-2.33%) |
Jan 07, 2022 | 112.44 | 115.93 | 112.44 | 114.89 | 378,284 | +2.21(+1.96%) |
Jan 06, 2022 | 111.98 | 114.14 | 111.09 | 112.68 | 323,666 | +0.70(+0.62%) |
Jan 05, 2022 | 115.43 | 116.91 | 111.36 | 111.98 | 534,540 | -3.94(-3.40%) |
Jan 04, 2022 | 118.96 | 118.96 | 115.80 | 115.92 | 313,281 | -1.82(-1.55%) |
Jan 03, 2022 | 119.25 | 120.34 | 115.57 | 117.74 | 498,720 | -2.12(-1.77%) |
Dec 31, 2021 | 118.82 | 120.67 | 118.82 | 119.86 | 211,328 | +0.95(+0.80%) |
Dec 30, 2021 | 119.39 | 120.14 | 118.89 | 118.91 | 165,292 | -0.27(-0.23%) |
Dec 29, 2021 | 118.11 | 120.44 | 117.08 | 119.18 | 283,169 | +0.36(+0.30%) |
Dec 28, 2021 | 117.96 | 120.20 | 117.96 | 118.82 | 367,847 | +0.81(+0.69%) |
Dec 27, 2021 | 117.62 | 118.12 | 115.96 | 118.01 | 239,444 | +0.41(+0.35%) |
Dec 23, 2021 | 116.67 | 118.37 | 116.07 | 117.60 | 184,426 | +1.21(+1.04%) |
Dec 22, 2021 | 115.06 | 116.92 | 114.13 | 116.39 | 327,084 | +1.12(+0.98%) |
Dec 21, 2021 | 110.11 | 115.51 | 110.11 | 115.27 | 601,394 | +6.04(+5.53%) |
Dec 20, 2021 | 107.16 | 109.82 | 106.63 | 109.23 | 281,521 | -0.23(-0.21%) |
Dec 17, 2021 | 106.60 | 111.04 | 104.79 | 109.45 | 882,043 | +3.21(+3.02%) |
Dec 16, 2021 | 109.23 | 109.59 | 105.86 | 106.25 | 291,552 | -1.80(-1.66%) |
Dec 15, 2021 | 109.56 | 111.22 | 106.21 | 108.04 | 390,395 | -1.73(-1.57%) |
Dec 14, 2021 | 111.03 | 112.98 | 109.39 | 109.77 | 554,980 | -1.89(-1.69%) |
Dec 13, 2021 | 112.03 | 113.15 | 111.18 | 111.66 | 221,220 | -1.80(-1.58%) |
Dec 10, 2021 | 117.49 | 117.49 | 113.15 | 113.45 | 232,540 | -1.63(-1.41%) |
Dec 09, 2021 | 117.78 | 118.51 | 114.44 | 115.08 | 265,204 | -3.43(-2.89%) |
Dec 08, 2021 | 115.93 | 118.71 | 114.93 | 118.51 | 850,164 | +3.65(+3.18%) |
Dec 07, 2021 | 114.52 | 116.44 | 114.44 | 114.86 | 244,891 | +1.78(+1.57%) |
Dec 06, 2021 | 113.17 | 114.93 | 110.89 | 113.08 | 320,882 | +1.43(+1.28%) |
Dec 03, 2021 | 114.63 | 115.20 | 109.68 | 111.65 | 401,430 | -2.80(-2.44%) |
Dec 02, 2021 | 108.81 | 117.55 | 108.41 | 114.44 | 722,469 | +6.36(+5.88%) |
Dec 01, 2021 | 113.41 | 114.82 | 107.63 | 108.08 | 483,800 | -3.30(-2.97%) |
Nov 30, 2021 | 112.67 | 113.42 | 109.33 | 111.39 | 280,763 | -2.04(-1.80%) |
Nov 29, 2021 | 115.77 | 117.33 | 113.30 | 113.43 | 256,748 | -1.14(-0.99%) |
Nov 26, 2021 | 113.18 | 116.87 | 111.87 | 114.57 | 272,532 | -2.79(-2.38%) |
Nov 24, 2021 | 113.26 | 118.26 | 113.26 | 117.36 | 255,895 | +2.09(+1.81%) |
Nov 23, 2021 | 118.66 | 118.81 | 113.94 | 115.27 | 277,903 | -2.56(-2.17%) |
Nov 22, 2021 | 118.71 | 119.54 | 116.30 | 117.83 | 614,260 | -0.06(-0.05%) |
Nov 19, 2021 | 117.85 | 119.38 | 116.85 | 117.89 | 253,077 | -0.99(-0.84%) |
Nov 18, 2021 | 118.94 | 119.10 | 117.98 | 118.88 | 450,520 | +0.89(+0.76%) |
Nov 17, 2021 | 117.74 | 119.18 | 117.05 | 117.98 | 446,156 | +0.08(+0.07%) |
Nov 16, 2021 | 115.38 | 118.66 | 114.27 | 117.90 | 420,976 | +2.65(+2.30%) |
Nov 15, 2021 | 115.38 | 116.19 | 114.57 | 115.25 | 217,951 | +0.88(+0.77%) |
Nov 12, 2021 | 114.52 | 115.75 | 114.29 | 114.37 | 189,345 | +0.36(+0.31%) |
Nov 11, 2021 | 115.75 | 116.17 | 113.65 | 114.01 | 276,141 | -1.74(-1.50%) |
Nov 10, 2021 | 116.84 | 115.75 | 207,809 | -1.43(-1.22%) | ||
Nov 09, 2021 | 118.74 | 119.56 | 115.26 | 117.18 | 298,491 | -1.11(-0.94%) |
Nov 08, 2021 | 120.50 | 120.81 | 117.64 | 118.28 | 406,595 | -1.93(-1.61%) |
Nov 05, 2021 | 116.11 | 120.61 | 116.11 | 120.22 | 477,858 | +6.16(+5.40%) |
Nov 04, 2021 | 116.39 | 117.17 | 111.91 | 114.06 | 569,230 | -2.08(-1.79%) |
Nov 03, 2021 | 115.94 | 117.43 | 114.69 | 116.14 | 247,783 | -0.02(-0.01%) |
Nov 02, 2021 | 119.27 | 119.27 | 114.82 | 116.15 | 321,906 | -3.42(-2.86%) |