Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.09 | 99.96 | 99.86 | 1,024,909 | +2.27(+2.33%) | |
Jan 28, 2022 | 96.30 | 97.61 | 95.70 | 97.59 | 3,855,206 | +0.70(+0.72%) |
Jan 27, 2022 | 97.57 | 97.99 | 96.72 | 96.89 | 11,757,529 | -1.18(-1.20%) |
Jan 26, 2022 | 99.82 | 100.06 | 97.84 | 98.07 | 1,057,235 | -0.45(-0.46%) |
Jan 25, 2022 | 98.27 | 99.18 | 97.57 | 98.52 | 849,354 | -1.62(-1.62%) |
Jan 24, 2022 | 99.23 | 100.17 | 97.14 | 100.14 | 1,326,526 | -1.11(-1.10%) |
Jan 21, 2022 | 102.45 | 102.58 | 101.18 | 101.25 | 928,596 | -1.37(-1.34%) |
Jan 20, 2022 | 103.65 | 104.28 | 102.60 | 102.62 | 975,930 | -0.11(-0.11%) |
Jan 19, 2022 | 103.46 | 103.82 | 102.69 | 102.73 | 707,570 | +0.04(+0.04%) |
Jan 18, 2022 | 103.40 | 103.51 | 101.35 | 102.69 | 1,014,592 | -1.98(-1.89%) |
Jan 14, 2022 | 104.67 | 0 | -0.65(-0.62%) | |||
Jan 13, 2022 | 107.08 | 107.08 | 105.25 | 105.32 | 1,018,401 | -1.86(-1.74%) |
Jan 12, 2022 | 107.01 | 107.29 | 106.78 | 107.18 | 1,043,710 | +1.01(+0.95%) |
Jan 11, 2022 | 105.23 | 106.30 | 104.83 | 106.17 | 813,398 | +0.99(+0.94%) |
Jan 10, 2022 | 105.14 | 105.24 | 104.17 | 105.18 | 1,362,543 | -1.81(-1.69%) |
Jan 07, 2022 | 106.95 | 107.31 | 106.30 | 106.99 | 903,256 | -0.38(-0.35%) |
Jan 06, 2022 | 107.64 | 107.91 | 107.01 | 107.37 | 1,037,713 | -1.57(-1.44%) |
Jan 05, 2022 | 110.53 | 110.56 | 108.88 | 108.94 | 1,221,003 | -1.47(-1.33%) |
Jan 04, 2022 | 110.97 | 110.97 | 110.03 | 110.41 | 1,617,217 | -0.12(-0.11%) |
Jan 03, 2022 | 110.81 | 110.81 | 110.05 | 110.53 | 1,284,952 | +0.24(+0.22%) |
Dec 31, 2021 | 110.47 | 110.86 | 110.18 | 110.29 | 515,581 | -0.03(-0.03%) |
Dec 30, 2021 | 110.66 | 110.78 | 110.28 | 110.32 | 533,431 | -0.45(-0.41%) |
Dec 29, 2021 | 110.70 | 110.91 | 110.37 | 110.77 | 750,691 | -0.01(-0.01%) |
Dec 28, 2021 | 110.98 | 111.14 | 110.74 | 110.78 | 604,494 | +0.03(+0.03%) |
Dec 27, 2021 | 110.00 | 110.79 | 110.00 | 110.75 | 629,493 | +0.92(+0.84%) |
Dec 23, 2021 | 109.29 | 110.06 | 109.17 | 109.83 | 655,029 | +0.60(+0.55%) |
Dec 22, 2021 | 108.08 | 109.31 | 108.02 | 109.23 | 956,066 | +1.15(+1.06%) |
Dec 21, 2021 | 107.48 | 108.09 | 107.07 | 108.08 | 693,550 | +1.24(+1.16%) |
Dec 20, 2021 | 106.38 | 106.91 | 106.24 | 106.84 | 1,245,408 | -0.04(-0.04%) |
Dec 17, 2021 | 107.83 | 107.83 | 106.79 | 106.88 | 910,159 | -1.74(-1.60%) |
Dec 16, 2021 | 109.31 | 109.41 | 108.17 | 108.62 | 1,369,333 | -0.33(-0.30%) |
Dec 15, 2021 | 107.50 | 108.96 | 107.15 | 108.95 | 1,424,054 | +1.95(+1.82%) |
Dec 14, 2021 | 107.46 | 107.64 | 106.47 | 107.00 | 949,646 | -1.28(-1.18%) |
Dec 13, 2021 | 109.00 | 109.04 | 108.19 | 108.28 | 602,607 | -1.57(-1.43%) |
Dec 10, 2021 | 109.78 | 110.02 | 109.45 | 109.85 | 943,706 | +0.05(+0.05%) |
Dec 09, 2021 | 110.15 | 110.30 | 109.68 | 109.80 | 748,293 | -1.04(-0.94%) |
Dec 08, 2021 | 110.71 | 111.01 | 110.31 | 110.84 | 923,448 | +0.55(+0.50%) |
Dec 07, 2021 | 109.25 | 110.40 | 109.04 | 110.29 | 891,028 | +2.79(+2.60%) |
Dec 06, 2021 | 107.30 | 107.63 | 106.79 | 107.50 | 1,004,447 | +0.70(+0.66%) |
Dec 03, 2021 | 107.76 | 107.81 | 105.98 | 106.80 | 1,009,359 | -0.49(-0.46%) |
Dec 02, 2021 | 106.89 | 107.64 | 106.64 | 107.29 | 1,161,732 | +0.78(+0.73%) |
Dec 01, 2021 | 108.47 | 108.97 | 106.47 | 106.51 | 1,347,711 | -0.85(-0.79%) |
Nov 30, 2021 | 108.12 | 108.50 | 107.89 | 107.36 | 922,625 | -0.87(-0.80%) |
Nov 29, 2021 | 108.11 | 108.60 | 107.67 | 108.23 | 730,361 | +0.85(+0.79%) |
Nov 26, 2021 | 108.23 | 108.48 | 107.08 | 107.38 | 561,860 | -2.21(-2.02%) |
Nov 24, 2021 | 108.68 | 109.64 | 108.50 | 109.59 | 805,939 | -0.76(-0.69%) |
Nov 23, 2021 | 110.64 | 110.86 | 109.71 | 110.35 | 783,604 | -0.85(-0.76%) |
Nov 22, 2021 | 112.28 | 112.48 | 111.19 | 111.20 | 583,011 | -1.43(-1.27%) |
Nov 19, 2021 | 112.88 | 113.09 | 112.51 | 112.63 | 643,706 | -0.50(-0.44%) |
Nov 18, 2021 | 113.04 | 113.17 | 112.61 | 113.13 | 558,066 | +0.45(+0.40%) |
Nov 17, 2021 | 112.59 | 112.80 | 112.47 | 112.68 | 356,471 | +0.11(+0.10%) |
Nov 16, 2021 | 112.63 | 112.92 | 112.57 | 112.57 | 389,444 | -0.13(-0.12%) |
Nov 15, 2021 | 113.30 | 113.32 | 112.67 | 112.70 | 376,776 | -0.22(-0.19%) |
Nov 12, 2021 | 112.74 | 112.98 | 112.39 | 112.92 | 339,891 | +0.90(+0.80%) |
Nov 11, 2021 | 112.25 | 112.36 | 111.98 | 112.02 | 425,211 | +0.60(+0.54%) |
Nov 10, 2021 | 112.52 | 111.32 | 111.42 | 1,007,266 | -1.90(-1.68%) | |
Nov 09, 2021 | 113.69 | 113.75 | 113.03 | 113.32 | 517,373 | -0.12(-0.11%) |
Nov 08, 2021 | 113.62 | 113.70 | 113.33 | 113.44 | 471,768 | +0.04(+0.04%) |
Nov 05, 2021 | 113.29 | 113.42 | 112.93 | 113.40 | 438,849 | -0.02(-0.02%) |
Nov 04, 2021 | 113.04 | 113.44 | 112.90 | 113.42 | 517,876 | +0.37(+0.33%) |
Nov 03, 2021 | 112.20 | 113.16 | 111.88 | 113.05 | 466,852 | +1.06(+0.95%) |
Nov 02, 2021 | 111.92 | 112.23 | 111.85 | 111.99 | 728,464 | +0.05(+0.04%) |