Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 100.38 | 104.65 | 104.47 | 359,701 | +4.28(+4.27%) | |
Jan 28, 2022 | 99.36 | 100.64 | 97.00 | 100.19 | 284,298 | +1.20(+1.21%) |
Jan 27, 2022 | 100.58 | 101.67 | 98.40 | 98.99 | 550,694 | -1.05(-1.05%) |
Jan 26, 2022 | 102.71 | 104.96 | 99.51 | 100.04 | 256,557 | -1.35(-1.33%) |
Jan 25, 2022 | 101.94 | 102.91 | 99.96 | 101.39 | 205,432 | -1.41(-1.37%) |
Jan 24, 2022 | 99.55 | 102.84 | 96.40 | 102.80 | 442,589 | +1.80(+1.78%) |
Jan 21, 2022 | 103.43 | 104.44 | 100.64 | 101.00 | 723,317 | -3.35(-3.21%) |
Jan 20, 2022 | 104.95 | 107.68 | 103.93 | 104.35 | 403,189 | -0.09(-0.09%) |
Jan 19, 2022 | 105.30 | 106.64 | 103.76 | 104.44 | 353,920 | -0.54(-0.51%) |
Jan 18, 2022 | 104.00 | 106.74 | 103.32 | 104.98 | 481,527 | -0.69(-0.65%) |
Jan 14, 2022 | 105.67 | 0 | -2.55(-2.36%) | |||
Jan 13, 2022 | 109.49 | 111.07 | 108.22 | 108.22 | 245,680 | -0.94(-0.86%) |
Jan 12, 2022 | 111.27 | 113.03 | 108.91 | 109.17 | 251,158 | -1.71(-1.55%) |
Jan 11, 2022 | 112.20 | 113.14 | 110.73 | 110.88 | 455,747 | -1.15(-1.02%) |
Jan 10, 2022 | 114.28 | 114.50 | 109.13 | 112.03 | 437,734 | -2.68(-2.33%) |
Jan 07, 2022 | 112.25 | 115.75 | 112.25 | 114.71 | 378,894 | +2.21(+1.97%) |
Jan 06, 2022 | 111.80 | 113.96 | 110.91 | 112.50 | 324,188 | +0.69(+0.62%) |
Jan 05, 2022 | 115.24 | 116.72 | 111.18 | 111.80 | 535,402 | -3.93(-3.39%) |
Jan 04, 2022 | 118.77 | 118.77 | 115.62 | 115.73 | 313,786 | -1.82(-1.55%) |
Jan 03, 2022 | 119.06 | 120.15 | 115.38 | 117.55 | 499,524 | -2.12(-1.77%) |
Dec 31, 2021 | 118.63 | 120.48 | 118.63 | 119.67 | 211,669 | +0.95(+0.80%) |
Dec 30, 2021 | 119.20 | 119.95 | 118.70 | 118.72 | 165,558 | -0.27(-0.23%) |
Dec 29, 2021 | 117.92 | 120.24 | 116.89 | 118.99 | 283,626 | +0.36(+0.30%) |
Dec 28, 2021 | 117.77 | 120.00 | 117.77 | 118.63 | 368,440 | +0.81(+0.69%) |
Dec 27, 2021 | 117.43 | 117.93 | 115.78 | 117.82 | 239,830 | +0.41(+0.35%) |
Dec 23, 2021 | 116.48 | 118.17 | 115.88 | 117.42 | 184,723 | +1.21(+1.04%) |
Dec 22, 2021 | 114.87 | 116.73 | 113.94 | 116.20 | 327,612 | +1.12(+0.98%) |
Dec 21, 2021 | 109.93 | 115.32 | 109.93 | 115.08 | 602,364 | +6.03(+5.53%) |
Dec 20, 2021 | 106.99 | 109.65 | 106.46 | 109.05 | 281,975 | -0.23(-0.21%) |
Dec 17, 2021 | 106.43 | 110.86 | 104.62 | 109.28 | 883,466 | +3.20(+3.02%) |
Dec 16, 2021 | 109.05 | 109.42 | 105.69 | 106.07 | 292,022 | -1.79(-1.66%) |
Dec 15, 2021 | 109.38 | 111.04 | 106.03 | 107.87 | 391,025 | -1.72(-1.57%) |
Dec 14, 2021 | 110.85 | 112.80 | 109.21 | 109.59 | 555,876 | -1.89(-1.69%) |
Dec 13, 2021 | 111.85 | 112.96 | 111.00 | 111.48 | 221,577 | -1.79(-1.58%) |
Dec 10, 2021 | 117.30 | 117.30 | 112.97 | 113.27 | 232,915 | -1.62(-1.41%) |
Dec 09, 2021 | 117.59 | 118.32 | 114.25 | 114.90 | 265,632 | -3.42(-2.89%) |
Dec 08, 2021 | 115.74 | 118.52 | 114.75 | 118.32 | 851,536 | +3.65(+3.18%) |
Dec 07, 2021 | 114.33 | 116.25 | 114.25 | 114.67 | 245,286 | +1.77(+1.57%) |
Dec 06, 2021 | 112.99 | 114.75 | 110.71 | 112.90 | 321,400 | +1.43(+1.28%) |
Dec 03, 2021 | 114.44 | 115.01 | 109.50 | 111.47 | 402,077 | -2.79(-2.44%) |
Dec 02, 2021 | 108.63 | 117.36 | 108.23 | 114.26 | 723,635 | +6.52(+6.05%) |
Dec 01, 2021 | 113.05 | 114.45 | 107.29 | 107.75 | 485,326 | -3.29(-2.97%) |
Nov 30, 2021 | 112.31 | 113.06 | 108.98 | 111.04 | 281,648 | -2.03(-1.80%) |
Nov 29, 2021 | 115.40 | 116.96 | 112.94 | 113.07 | 257,558 | -1.13(-0.99%) |
Nov 26, 2021 | 112.83 | 116.50 | 111.52 | 114.21 | 273,392 | -2.78(-2.38%) |
Nov 24, 2021 | 112.91 | 117.89 | 112.91 | 116.99 | 256,702 | +2.08(+1.81%) |
Nov 23, 2021 | 118.29 | 118.44 | 113.58 | 114.91 | 278,779 | -2.55(-2.17%) |
Nov 22, 2021 | 118.34 | 119.17 | 115.93 | 117.46 | 616,197 | -0.06(-0.05%) |
Nov 19, 2021 | 117.48 | 119.00 | 116.48 | 117.52 | 253,875 | -0.99(-0.84%) |
Nov 18, 2021 | 118.56 | 118.73 | 117.61 | 118.51 | 451,941 | +0.89(+0.76%) |
Nov 17, 2021 | 117.37 | 118.80 | 116.68 | 117.61 | 447,563 | +0.08(+0.07%) |
Nov 16, 2021 | 115.02 | 118.29 | 113.91 | 117.53 | 422,303 | +2.64(+2.30%) |
Nov 15, 2021 | 115.02 | 115.83 | 114.21 | 114.89 | 218,638 | +0.88(+0.77%) |
Nov 12, 2021 | 114.16 | 115.39 | 113.93 | 114.01 | 189,942 | +0.36(+0.31%) |
Nov 11, 2021 | 115.39 | 115.81 | 113.30 | 113.65 | 277,012 | -1.73(-1.50%) |
Nov 10, 2021 | 116.47 | 115.39 | 208,465 | -1.42(-1.22%) | ||
Nov 09, 2021 | 118.36 | 119.19 | 114.90 | 116.81 | 299,433 | -1.11(-0.94%) |
Nov 08, 2021 | 120.12 | 120.43 | 117.27 | 117.91 | 407,877 | -1.93(-1.61%) |
Nov 05, 2021 | 115.74 | 120.23 | 115.74 | 119.84 | 479,365 | +6.14(+5.40%) |
Nov 04, 2021 | 116.03 | 116.80 | 111.56 | 113.70 | 571,025 | -2.08(-1.79%) |
Nov 03, 2021 | 115.58 | 117.06 | 114.33 | 115.77 | 248,564 | -0.02(-0.01%) |
Nov 02, 2021 | 118.90 | 118.90 | 114.46 | 115.79 | 322,921 | -3.41(-2.86%) |