Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 107.04 | 107.20 | 107.12 | 4,871,892 | -0.13(-0.12%) | |
Jan 28, 2022 | 107.35 | 107.36 | 107.06 | 107.25 | 6,842,505 | -0.20(-0.18%) |
Jan 27, 2022 | 107.53 | 107.63 | 107.19 | 107.45 | 6,707,618 | -0.07(-0.06%) |
Jan 26, 2022 | 107.67 | 107.78 | 107.26 | 107.52 | 4,135,777 | -0.27(-0.25%) |
Jan 25, 2022 | 108.02 | 108.07 | 107.67 | 107.78 | 3,480,175 | -0.29(-0.27%) |
Jan 24, 2022 | 108.21 | 108.22 | 108.05 | 108.07 | 2,485,668 | -0.19(-0.17%) |
Jan 21, 2022 | 108.43 | 108.44 | 108.18 | 108.26 | 3,483,100 | -0.17(-0.16%) |
Jan 20, 2022 | 108.49 | 108.52 | 108.35 | 108.43 | 2,391,971 | -0.06(-0.05%) |
Jan 19, 2022 | 108.41 | 108.54 | 108.37 | 108.49 | 1,896,482 | +0.10(+0.10%) |
Jan 18, 2022 | 108.71 | 108.74 | 108.36 | 108.39 | 1,917,570 | -0.38(-0.35%) |
Jan 14, 2022 | 108.76 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 108.98 | 109.00 | 108.93 | 108.95 | 1,814,126 | -0.05(-0.04%) |
Jan 12, 2022 | 109.06 | 109.08 | 108.98 | 109.00 | 2,383,907 | -0.03(-0.03%) |
Jan 11, 2022 | 109.03 | 109.05 | 108.92 | 109.03 | 2,877,898 | -0.06(-0.05%) |
Jan 10, 2022 | 109.22 | 109.23 | 109.05 | 109.08 | 2,472,972 | -0.21(-0.19%) |
Jan 07, 2022 | 109.34 | 109.37 | 109.26 | 109.29 | 2,098,051 | -0.15(-0.14%) |
Jan 06, 2022 | 109.41 | 109.46 | 109.37 | 109.44 | 1,644,815 | -0.03(-0.03%) |
Jan 05, 2022 | 109.60 | 109.63 | 109.40 | 109.47 | 4,083,493 | -0.20(-0.18%) |
Jan 04, 2022 | 109.60 | 109.68 | 109.56 | 109.67 | 1,865,094 | +0.01(+0.01%) |
Jan 03, 2022 | 109.75 | 109.78 | 109.62 | 109.66 | 1,629,023 | -0.10(-0.09%) |
Dec 31, 2021 | 109.82 | 109.85 | 109.75 | 109.76 | 1,096,589 | -0.08(-0.08%) |
Dec 30, 2021 | 109.84 | 109.88 | 109.78 | 109.85 | 1,409,627 | +0.05(+0.04%) |
Dec 29, 2021 | 109.91 | 109.91 | 109.79 | 109.80 | 1,471,813 | -0.13(-0.12%) |
Dec 28, 2021 | 109.91 | 109.95 | 109.86 | 109.93 | 1,210,943 | +0.03(+0.03%) |
Dec 27, 2021 | 109.86 | 109.91 | 109.84 | 109.91 | 1,418,660 | -0.01(-0.01%) |
Dec 23, 2021 | 109.96 | 109.96 | 109.84 | 109.91 | 1,385,751 | -0.06(-0.05%) |
Dec 22, 2021 | 109.87 | 109.97 | 109.85 | 109.97 | 1,737,197 | +0.17(+0.15%) |
Dec 21, 2021 | 109.87 | 109.87 | 109.73 | 109.80 | 2,955,791 | -0.08(-0.07%) |
Dec 20, 2021 | 109.86 | 109.91 | 109.83 | 109.88 | 1,453,688 | +0.00(+0.00%) |
Dec 17, 2021 | 109.83 | 109.94 | 109.83 | 109.88 | 1,676,879 | +0.01(+0.01%) |
Dec 16, 2021 | 109.81 | 109.89 | 109.81 | 109.87 | 1,693,685 | +0.05(+0.05%) |
Dec 15, 2021 | 109.76 | 109.83 | 109.72 | 109.82 | 1,178,272 | -0.03(-0.03%) |
Dec 14, 2021 | 109.84 | 109.88 | 109.79 | 109.84 | 1,712,945 | -0.02(-0.02%) |
Dec 13, 2021 | 109.80 | 109.90 | 109.76 | 109.86 | 1,880,626 | +0.15(+0.14%) |
Dec 10, 2021 | 109.72 | 109.73 | 109.65 | 109.71 | 1,285,513 | +0.15(+0.14%) |
Dec 09, 2021 | 109.58 | 109.63 | 109.53 | 109.56 | 1,625,179 | +0.04(+0.03%) |
Dec 08, 2021 | 109.65 | 109.65 | 109.52 | 109.53 | 1,805,151 | -0.06(-0.05%) |
Dec 07, 2021 | 109.65 | 109.69 | 109.58 | 109.58 | 1,050,913 | -0.03(-0.03%) |
Dec 06, 2021 | 109.66 | 109.74 | 109.59 | 109.61 | 1,631,563 | -0.14(-0.13%) |
Dec 03, 2021 | 109.60 | 109.78 | 109.59 | 109.75 | 2,072,688 | +0.13(+0.12%) |
Dec 02, 2021 | 109.61 | 109.70 | 109.56 | 109.62 | 1,468,578 | -0.15(-0.14%) |
Dec 01, 2021 | 109.60 | 109.78 | 109.60 | 109.77 | 1,401,449 | -0.00(-0.00%) |
Nov 30, 2021 | 109.74 | 109.84 | 109.70 | 109.77 | 2,697,909 | +0.23(+0.21%) |
Nov 29, 2021 | 109.44 | 109.58 | 109.44 | 109.54 | 921,968 | -0.01(-0.01%) |
Nov 26, 2021 | 109.39 | 109.66 | 109.39 | 109.55 | 932,762 | +0.19(+0.17%) |
Nov 24, 2021 | 109.34 | 109.37 | 109.22 | 109.36 | 1,180,262 | +0.08(+0.07%) |
Nov 23, 2021 | 109.29 | 109.34 | 109.05 | 109.28 | 1,754,969 | -0.05(-0.04%) |
Nov 22, 2021 | 109.41 | 109.42 | 109.28 | 109.33 | 1,234,613 | -0.09(-0.09%) |
Nov 19, 2021 | 109.38 | 109.47 | 109.35 | 109.42 | 1,893,741 | +0.14(+0.13%) |
Nov 18, 2021 | 109.06 | 109.28 | 109.04 | 109.28 | 2,269,715 | +0.18(+0.16%) |
Nov 17, 2021 | 109.10 | 109.13 | 109.03 | 109.10 | 2,342,270 | +0.03(+0.03%) |
Nov 16, 2021 | 109.23 | 109.31 | 109.04 | 109.07 | 1,553,515 | -0.13(-0.12%) |
Nov 15, 2021 | 109.35 | 109.36 | 109.14 | 109.21 | 1,334,337 | -0.08(-0.08%) |
Nov 12, 2021 | 109.43 | 109.43 | 109.29 | 109.29 | 1,543,175 | -0.06(-0.05%) |
Nov 11, 2021 | 109.52 | 109.52 | 109.33 | 109.35 | 1,124,710 | -0.22(-0.20%) |
Nov 10, 2021 | 109.62 | 109.39 | 109.56 | 1,787,144 | +0.02(+0.02%) | |
Nov 09, 2021 | 109.55 | 109.59 | 109.48 | 109.55 | 1,984,697 | +0.22(+0.20%) |
Nov 08, 2021 | 109.37 | 109.39 | 109.29 | 109.33 | 910,619 | -0.11(-0.10%) |
Nov 05, 2021 | 109.26 | 109.46 | 109.26 | 109.44 | 1,510,817 | +0.25(+0.23%) |
Nov 04, 2021 | 109.06 | 109.22 | 109.06 | 109.19 | 1,896,243 | +0.16(+0.15%) |
Nov 03, 2021 | 108.95 | 109.08 | 108.94 | 109.03 | 2,429,106 | +0.06(+0.05%) |
Nov 02, 2021 | 108.92 | 109.02 | 108.89 | 108.97 | 2,202,911 | +0.08(+0.07%) |