Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 102.42 | 104.59 | 104.57 | 77,351 | +1.57(+1.52%) | |
Jan 28, 2022 | 100.77 | 103.03 | 99.74 | 103.00 | 162,421 | +2.45(+2.44%) |
Jan 27, 2022 | 102.10 | 102.70 | 100.12 | 100.54 | 317,270 | -0.59(-0.59%) |
Jan 26, 2022 | 102.29 | 103.87 | 100.58 | 101.14 | 117,796 | -0.76(-0.75%) |
Jan 25, 2022 | 101.41 | 102.81 | 99.75 | 101.90 | 173,292 | -1.10(-1.07%) |
Jan 24, 2022 | 101.12 | 103.17 | 99.02 | 103.00 | 1,201,648 | +0.24(+0.24%) |
Jan 21, 2022 | 104.29 | 104.95 | 102.65 | 102.75 | 161,357 | -1.79(-1.71%) |
Jan 20, 2022 | 105.77 | 107.33 | 104.43 | 104.54 | 78,109 | -1.03(-0.97%) |
Jan 19, 2022 | 106.96 | 107.10 | 105.57 | 105.57 | 45,613 | -1.14(-1.07%) |
Jan 18, 2022 | 107.34 | 107.34 | 106.40 | 106.71 | 177,482 | -1.48(-1.37%) |
Jan 14, 2022 | 108.19 | 0 | -0.70(-0.64%) | |||
Jan 13, 2022 | 109.61 | 110.23 | 108.63 | 108.89 | 106,038 | -0.35(-0.32%) |
Jan 12, 2022 | 109.64 | 109.96 | 108.96 | 109.24 | 58,604 | +0.11(+0.10%) |
Jan 11, 2022 | 108.00 | 109.24 | 107.12 | 109.14 | 59,869 | +1.04(+0.96%) |
Jan 10, 2022 | 108.79 | 108.96 | 106.52 | 108.09 | 119,093 | -1.23(-1.12%) |
Jan 07, 2022 | 109.54 | 110.08 | 109.30 | 109.32 | 38,191 | -0.56(-0.51%) |
Jan 06, 2022 | 109.80 | 110.38 | 109.56 | 109.88 | 146,502 | +0.04(+0.04%) |
Jan 05, 2022 | 111.26 | 111.88 | 109.77 | 109.84 | 44,875 | -1.27(-1.14%) |
Jan 04, 2022 | 110.16 | 111.34 | 110.16 | 111.10 | 179,111 | +1.33(+1.22%) |
Jan 03, 2022 | 109.92 | 110.37 | 109.27 | 109.77 | 138,404 | -0.04(-0.04%) |
Dec 31, 2021 | 109.59 | 110.23 | 109.38 | 109.81 | 16,116 | +0.12(+0.11%) |
Dec 30, 2021 | 110.03 | 110.35 | 109.65 | 109.69 | 38,062 | -0.24(-0.22%) |
Dec 29, 2021 | 109.61 | 110.17 | 109.55 | 109.93 | 46,920 | +0.23(+0.21%) |
Dec 28, 2021 | 109.24 | 110.13 | 109.24 | 109.70 | 54,252 | +0.29(+0.27%) |
Dec 27, 2021 | 108.47 | 109.46 | 108.36 | 109.41 | 19,914 | +1.08(+1.00%) |
Dec 23, 2021 | 107.81 | 108.69 | 107.81 | 108.33 | 34,457 | +0.87(+0.81%) |
Dec 22, 2021 | 106.58 | 107.49 | 106.52 | 107.46 | 59,488 | +0.84(+0.79%) |
Dec 21, 2021 | 104.74 | 106.73 | 104.70 | 106.62 | 77,854 | +2.59(+2.49%) |
Dec 20, 2021 | 104.57 | 104.57 | 103.24 | 104.03 | 1,094,004 | -2.12(-2.00%) |
Dec 17, 2021 | 107.36 | 107.50 | 105.92 | 106.15 | 40,178 | -1.51(-1.40%) |
Dec 16, 2021 | 108.47 | 108.66 | 107.16 | 107.66 | 45,436 | +0.33(+0.31%) |
Dec 15, 2021 | 106.44 | 107.42 | 105.67 | 107.33 | 81,205 | +1.12(+1.05%) |
Dec 14, 2021 | 106.43 | 107.61 | 105.78 | 106.21 | 48,409 | -1.01(-0.94%) |
Dec 13, 2021 | 107.91 | 108.14 | 107.07 | 107.23 | 97,397 | -1.04(-0.96%) |
Dec 10, 2021 | 108.22 | 108.41 | 107.70 | 108.26 | 97,461 | +0.46(+0.42%) |
Dec 09, 2021 | 107.99 | 108.30 | 107.68 | 107.81 | 46,472 | -0.42(-0.39%) |
Dec 08, 2021 | 107.96 | 108.36 | 107.59 | 108.22 | 47,113 | +0.59(+0.55%) |
Dec 07, 2021 | 107.28 | 108.40 | 107.28 | 107.63 | 108,183 | +1.68(+1.59%) |
Dec 06, 2021 | 104.83 | 106.56 | 104.67 | 105.95 | 34,751 | +1.83(+1.75%) |
Dec 03, 2021 | 104.90 | 105.00 | 103.14 | 104.12 | 45,052 | -0.53(-0.50%) |
Dec 02, 2021 | 101.96 | 105.00 | 101.96 | 104.65 | 130,612 | +3.06(+3.02%) |
Dec 01, 2021 | 104.34 | 104.89 | 101.52 | 101.58 | 46,137 | -1.56(-1.51%) |
Nov 30, 2021 | 104.79 | 105.03 | 102.99 | 103.14 | 113,600 | -2.55(-2.41%) |
Nov 29, 2021 | 106.27 | 106.48 | 105.07 | 105.69 | 55,654 | +0.23(+0.22%) |
Nov 26, 2021 | 105.53 | 105.96 | 104.92 | 105.45 | 55,502 | -2.78(-2.57%) |
Nov 24, 2021 | 107.47 | 108.34 | 107.47 | 108.23 | 29,661 | +0.37(+0.34%) |
Nov 23, 2021 | 107.63 | 107.93 | 107.09 | 107.86 | 43,081 | +0.24(+0.23%) |
Nov 22, 2021 | 108.67 | 108.90 | 107.60 | 107.62 | 32,398 | -0.75(-0.69%) |
Nov 19, 2021 | 108.82 | 109.01 | 108.32 | 108.37 | 174,175 | -0.76(-0.69%) |
Nov 18, 2021 | 110.07 | 109.32 | 109.13 | 109.13 | 34,681 | -0.70(-0.64%) |
Nov 17, 2021 | 110.51 | 110.59 | 109.19 | 109.83 | 68,531 | -1.28(-1.16%) |
Nov 16, 2021 | 110.91 | 111.57 | 110.91 | 111.11 | 184,141 | +0.49(+0.44%) |
Nov 15, 2021 | 111.10 | 111.21 | 110.54 | 110.62 | 48,107 | +0.14(+0.12%) |
Nov 12, 2021 | 109.50 | 110.58 | 109.50 | 110.49 | 25,086 | +1.12(+1.02%) |
Nov 11, 2021 | 110.09 | 110.09 | 109.32 | 109.37 | 55,452 | -0.46(-0.42%) |
Nov 10, 2021 | 109.92 | 109.83 | 41,936 | -0.25(-0.23%) | ||
Nov 09, 2021 | 110.56 | 110.56 | 109.56 | 110.08 | 29,364 | -0.62(-0.56%) |
Nov 08, 2021 | 110.86 | 111.01 | 110.35 | 110.70 | 38,610 | +0.62(+0.57%) |
Nov 05, 2021 | 109.76 | 110.54 | 109.76 | 110.08 | 35,107 | +1.16(+1.06%) |
Nov 04, 2021 | 108.78 | 109.44 | 108.69 | 108.92 | 28,533 | +0.39(+0.36%) |
Nov 03, 2021 | 107.97 | 108.63 | 107.61 | 108.53 | 40,279 | +0.03(+0.03%) |
Nov 02, 2021 | 108.50 | 108.53 | 108.06 | 108.50 | 52,199 | -0.04(-0.04%) |