Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 112.21 | 113.81 | 113.43 | 3,838,112 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.80 | 113.71 | 111.17 | 113.61 | 2,107,415 | +0.57(+0.51%) |
Jan 27, 2022 | 113.78 | 116.14 | 112.29 | 113.03 | 2,323,696 | -0.05(-0.04%) |
Jan 26, 2022 | 114.10 | 115.00 | 112.24 | 113.08 | 2,802,353 | -1.53(-1.34%) |
Jan 25, 2022 | 113.00 | 115.47 | 111.47 | 114.61 | 2,342,536 | +0.01(+0.01%) |
Jan 24, 2022 | 112.50 | 114.93 | 110.87 | 114.60 | 2,957,867 | +2.36(+2.10%) |
Jan 21, 2022 | 112.61 | 114.03 | 111.90 | 112.24 | 4,053,637 | -0.08(-0.07%) |
Jan 20, 2022 | 114.04 | 115.58 | 112.15 | 112.32 | 2,591,518 | -1.35(-1.19%) |
Jan 19, 2022 | 116.28 | 116.28 | 113.17 | 113.67 | 1,963,626 | -2.15(-1.86%) |
Jan 18, 2022 | 116.22 | 116.83 | 113.84 | 115.83 | 2,512,747 | -0.81(-0.69%) |
Jan 14, 2022 | 116.63 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.85 | 117.91 | 116.44 | 116.71 | 1,834,002 | +0.35(+0.30%) |
Jan 12, 2022 | 116.00 | 116.80 | 115.15 | 116.36 | 1,694,804 | -0.03(-0.02%) |
Jan 11, 2022 | 116.90 | 117.22 | 114.54 | 116.39 | 2,148,019 | +0.26(+0.23%) |
Jan 10, 2022 | 118.92 | 119.59 | 115.64 | 116.13 | 2,843,038 | -2.27(-1.91%) |
Jan 07, 2022 | 115.44 | 118.63 | 114.82 | 118.39 | 2,461,878 | +3.34(+2.90%) |
Jan 06, 2022 | 115.55 | 116.34 | 113.94 | 115.06 | 1,607,350 | +1.30(+1.14%) |
Jan 05, 2022 | 114.48 | 115.62 | 113.72 | 113.76 | 1,957,591 | -0.10(-0.09%) |
Jan 04, 2022 | 112.24 | 114.20 | 111.86 | 113.86 | 1,998,273 | +2.69(+2.42%) |
Jan 03, 2022 | 110.68 | 112.52 | 110.32 | 111.17 | 2,047,446 | +0.58(+0.53%) |
Dec 31, 2021 | 110.52 | 111.54 | 110.52 | 110.59 | 1,217,056 | -0.03(-0.03%) |
Dec 30, 2021 | 111.38 | 111.83 | 110.52 | 110.62 | 1,331,821 | -0.25(-0.23%) |
Dec 29, 2021 | 110.16 | 111.31 | 109.93 | 110.87 | 1,796,751 | +0.81(+0.73%) |
Dec 28, 2021 | 108.96 | 110.40 | 108.95 | 110.06 | 1,394,793 | +0.95(+0.87%) |
Dec 27, 2021 | 107.31 | 109.16 | 106.93 | 109.11 | 1,187,577 | +1.83(+1.71%) |
Dec 23, 2021 | 107.22 | 108.29 | 106.92 | 107.28 | 1,130,928 | +0.67(+0.63%) |
Dec 22, 2021 | 106.39 | 107.11 | 106.10 | 106.61 | 1,161,734 | +0.09(+0.09%) |
Dec 21, 2021 | 106.20 | 107.93 | 106.20 | 106.52 | 1,452,179 | +0.95(+0.90%) |
Dec 20, 2021 | 106.26 | 106.83 | 104.77 | 105.57 | 2,105,828 | -1.72(-1.60%) |
Dec 17, 2021 | 108.45 | 108.74 | 107.01 | 107.29 | 5,304,914 | -1.58(-1.45%) |
Dec 16, 2021 | 107.33 | 109.27 | 107.22 | 108.87 | 2,719,328 | +2.16(+2.03%) |
Dec 15, 2021 | 104.53 | 107.17 | 103.92 | 106.71 | 3,178,483 | +2.64(+2.54%) |
Dec 14, 2021 | 101.97 | 104.84 | 101.57 | 104.07 | 2,349,927 | +2.36(+2.32%) |
Dec 13, 2021 | 101.42 | 102.10 | 100.03 | 101.71 | 1,814,197 | +0.17(+0.17%) |
Dec 10, 2021 | 102.14 | 102.14 | 100.97 | 101.54 | 1,481,092 | +0.33(+0.33%) |
Dec 09, 2021 | 100.09 | 101.93 | 99.74 | 101.21 | 2,293,196 | -1.27(-1.24%) |
Dec 08, 2021 | 103.54 | 103.85 | 101.72 | 102.48 | 2,315,649 | -1.15(-1.11%) |
Dec 07, 2021 | 103.17 | 104.33 | 102.43 | 103.62 | 2,829,878 | +0.43(+0.42%) |
Dec 06, 2021 | 102.96 | 104.82 | 102.69 | 103.19 | 2,483,732 | +1.37(+1.35%) |
Dec 03, 2021 | 103.18 | 104.16 | 101.27 | 101.82 | 2,994,395 | -1.28(-1.24%) |
Dec 02, 2021 | 101.75 | 104.01 | 101.11 | 103.10 | 2,341,894 | +2.40(+2.38%) |
Dec 01, 2021 | 103.03 | 104.45 | 100.69 | 100.70 | 2,861,931 | -1.50(-1.46%) |
Nov 30, 2021 | 105.37 | 105.56 | 101.71 | 102.20 | 8,911,438 | -4.16(-3.91%) |
Nov 29, 2021 | 107.61 | 107.79 | 105.67 | 106.35 | 2,825,798 | -1.10(-1.02%) |
Nov 26, 2021 | 104.46 | 107.79 | 103.89 | 107.45 | 2,067,649 | +0.39(+0.37%) |
Nov 24, 2021 | 107.48 | 108.09 | 106.78 | 107.06 | 2,867,613 | -0.19(-0.17%) |
Nov 23, 2021 | 104.84 | 108.10 | 104.66 | 107.25 | 3,228,107 | +1.26(+1.19%) |
Nov 22, 2021 | 104.77 | 106.57 | 104.08 | 105.98 | 2,374,574 | +1.50(+1.44%) |
Nov 19, 2021 | 105.27 | 106.04 | 104.42 | 104.48 | 2,232,840 | -1.05(-0.99%) |
Nov 18, 2021 | 105.83 | 106.00 | 105.47 | 105.53 | 2,619,851 | -0.16(-0.15%) |
Nov 17, 2021 | 107.40 | 107.59 | 105.62 | 105.69 | 2,777,724 | -1.98(-1.84%) |
Nov 16, 2021 | 107.55 | 108.89 | 107.07 | 107.67 | 3,781,714 | +0.51(+0.48%) |
Nov 15, 2021 | 107.48 | 107.75 | 106.81 | 107.15 | 1,900,752 | +0.08(+0.08%) |
Nov 12, 2021 | 107.00 | 108.22 | 106.76 | 107.07 | 2,542,300 | +0.05(+0.04%) |
Nov 11, 2021 | 106.52 | 107.42 | 105.26 | 107.02 | 1,643,998 | +0.51(+0.48%) |
Nov 10, 2021 | 106.48 | 106.51 | 2,264,592 | -1.01(-0.94%) | ||
Nov 09, 2021 | 108.56 | 109.97 | 107.40 | 107.52 | 1,669,179 | -1.74(-1.60%) |
Nov 08, 2021 | 110.14 | 110.60 | 108.62 | 109.26 | 1,725,406 | -0.09(-0.09%) |
Nov 05, 2021 | 109.91 | 110.89 | 107.01 | 109.35 | 2,764,333 | +0.06(+0.05%) |
Nov 04, 2021 | 112.94 | 113.82 | 107.51 | 109.30 | 4,750,357 | -8.42(-7.15%) |
Nov 03, 2021 | 116.84 | 119.32 | 116.67 | 117.72 | 1,813,640 | +0.88(+0.75%) |
Nov 02, 2021 | 115.28 | 117.05 | 113.87 | 116.84 | 2,246,993 | +1.56(+1.35%) |