Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 96.24 | 98.19 | 5,780,050 | +1.56(+1.61%) | ||
Jan 28, 2022 | 94.80 | 97.40 | 93.63 | 96.63 | 6,070,706 | +2.95(+3.15%) |
Jan 27, 2022 | 94.17 | 95.88 | 92.30 | 93.68 | 5,656,895 | +3.58(+3.98%) |
Jan 26, 2022 | 92.49 | 92.99 | 89.22 | 90.10 | 3,701,361 | -1.11(-1.22%) |
Jan 25, 2022 | 90.16 | 92.40 | 89.31 | 91.21 | 3,511,205 | -1.08(-1.18%) |
Jan 24, 2022 | 87.38 | 92.88 | 85.70 | 92.29 | 6,654,479 | +2.19(+2.43%) |
Jan 21, 2022 | 95.59 | 95.65 | 89.95 | 90.11 | 5,979,653 | -7.06(-7.27%) |
Jan 20, 2022 | 100.22 | 103.14 | 96.87 | 97.17 | 4,208,138 | -3.79(-3.75%) |
Jan 19, 2022 | 105.07 | 105.47 | 100.34 | 100.95 | 2,831,052 | -2.37(-2.30%) |
Jan 18, 2022 | 105.01 | 105.30 | 102.05 | 103.32 | 3,158,371 | -3.99(-3.72%) |
Jan 14, 2022 | 107.31 | 0 | -1.84(-1.69%) | |||
Jan 13, 2022 | 110.39 | 112.49 | 108.74 | 109.15 | 2,400,788 | -1.94(-1.74%) |
Jan 12, 2022 | 109.22 | 111.69 | 107.90 | 111.09 | 2,961,958 | +3.76(+3.50%) |
Jan 11, 2022 | 106.52 | 107.40 | 104.02 | 107.33 | 4,392,365 | -0.99(-0.91%) |
Jan 10, 2022 | 110.39 | 111.47 | 106.97 | 108.32 | 3,147,743 | -2.50(-2.25%) |
Jan 07, 2022 | 113.78 | 114.02 | 109.91 | 110.82 | 3,636,201 | -2.09(-1.85%) |
Jan 06, 2022 | 119.69 | 120.06 | 112.74 | 112.91 | 4,765,489 | -5.93(-4.99%) |
Jan 05, 2022 | 114.64 | 122.66 | 114.46 | 118.84 | 7,974,523 | +5.47(+4.83%) |
Jan 04, 2022 | 110.46 | 114.09 | 109.11 | 113.37 | 3,017,614 | +3.90(+3.56%) |
Jan 03, 2022 | 111.25 | 114.50 | 108.83 | 109.46 | 2,316,635 | -1.07(-0.97%) |
Dec 31, 2021 | 110.36 | 111.02 | 108.95 | 110.54 | 1,341,518 | +0.29(+0.26%) |
Dec 30, 2021 | 111.03 | 112.93 | 110.07 | 110.25 | 1,390,587 | -0.52(-0.47%) |
Dec 29, 2021 | 110.78 | 111.42 | 109.19 | 110.77 | 1,117,433 | +0.42(+0.38%) |
Dec 28, 2021 | 110.19 | 111.60 | 108.96 | 110.35 | 1,581,312 | -2.12(-1.89%) |
Dec 27, 2021 | 110.61 | 112.79 | 109.46 | 112.47 | 1,608,296 | +2.27(+2.06%) |
Dec 23, 2021 | 109.63 | 110.78 | 108.60 | 110.20 | 1,236,204 | +0.64(+0.58%) |
Dec 22, 2021 | 108.72 | 110.15 | 107.98 | 109.57 | 1,136,379 | +1.08(+1.00%) |
Dec 21, 2021 | 108.21 | 109.17 | 106.94 | 108.49 | 2,607,786 | +1.34(+1.25%) |
Dec 20, 2021 | 111.40 | 112.54 | 106.20 | 107.15 | 3,368,362 | -6.62(-5.82%) |
Dec 17, 2021 | 109.66 | 114.44 | 108.38 | 113.77 | 7,375,622 | +3.95(+3.60%) |
Dec 16, 2021 | 107.27 | 111.77 | 107.16 | 109.82 | 5,138,399 | +5.48(+5.25%) |
Dec 15, 2021 | 108.94 | 110.39 | 99.66 | 104.34 | 8,988,209 | -9.83(-8.61%) |
Dec 14, 2021 | 111.34 | 116.70 | 110.49 | 114.17 | 3,807,880 | +2.77(+2.48%) |
Dec 13, 2021 | 109.91 | 112.38 | 107.41 | 111.41 | 2,685,293 | +2.26(+2.07%) |
Dec 10, 2021 | 110.06 | 110.58 | 106.39 | 109.15 | 1,960,242 | +0.31(+0.28%) |
Dec 09, 2021 | 107.77 | 109.19 | 105.43 | 108.84 | 2,040,716 | +0.08(+0.07%) |
Dec 08, 2021 | 111.21 | 111.34 | 108.22 | 108.77 | 1,784,648 | -1.16(-1.05%) |
Dec 07, 2021 | 109.45 | 111.43 | 108.75 | 109.92 | 2,591,487 | +3.63(+3.42%) |
Dec 06, 2021 | 108.11 | 109.11 | 106.16 | 106.29 | 3,198,851 | -0.25(-0.23%) |
Dec 03, 2021 | 104.94 | 108.47 | 104.38 | 106.54 | 4,367,752 | +2.83(+2.73%) |
Dec 02, 2021 | 101.66 | 105.55 | 101.37 | 103.70 | 3,038,473 | +2.77(+2.74%) |
Dec 01, 2021 | 104.36 | 106.81 | 100.87 | 100.94 | 4,469,423 | -1.51(-1.48%) |
Nov 30, 2021 | 107.22 | 108.52 | 102.04 | 102.45 | 7,135,080 | -5.60(-5.18%) |
Nov 29, 2021 | 111.24 | 112.81 | 107.99 | 108.05 | 2,958,710 | -1.84(-1.68%) |
Nov 26, 2021 | 106.42 | 111.26 | 105.33 | 109.89 | 2,930,953 | -1.75(-1.56%) |
Nov 24, 2021 | 115.12 | 116.31 | 111.45 | 111.64 | 2,747,816 | -3.46(-3.01%) |
Nov 23, 2021 | 115.50 | 117.68 | 113.06 | 115.10 | 3,974,221 | -0.28(-0.24%) |
Nov 22, 2021 | 109.69 | 117.12 | 109.69 | 115.38 | 5,278,551 | +6.58(+6.04%) |
Nov 19, 2021 | 107.38 | 110.21 | 106.70 | 108.80 | 2,986,913 | +1.11(+1.03%) |
Nov 18, 2021 | 105.38 | 108.25 | 107.55 | 107.69 | 2,686,721 | +2.50(+2.37%) |
Nov 17, 2021 | 106.98 | 108.16 | 105.15 | 105.20 | 2,939,491 | -2.50(-2.32%) |
Nov 16, 2021 | 106.16 | 108.84 | 105.23 | 107.69 | 3,258,464 | +1.68(+1.58%) |
Nov 15, 2021 | 107.41 | 108.11 | 104.63 | 106.02 | 3,698,718 | -2.20(-2.03%) |
Nov 12, 2021 | 109.18 | 110.76 | 107.98 | 108.22 | 3,123,592 | -1.09(-1.00%) |
Nov 11, 2021 | 108.01 | 111.51 | 107.98 | 109.31 | 3,422,206 | +2.90(+2.73%) |
Nov 10, 2021 | 107.61 | 106.40 | 3,329,949 | -2.93(-2.68%) | ||
Nov 09, 2021 | 110.17 | 110.91 | 107.91 | 109.33 | 3,285,817 | -2.74(-2.44%) |
Nov 08, 2021 | 113.84 | 115.04 | 111.07 | 112.07 | 4,354,789 | +3.89(+3.60%) |
Nov 05, 2021 | 108.33 | 111.43 | 107.38 | 108.18 | 3,247,296 | +0.39(+0.36%) |
Nov 04, 2021 | 106.33 | 109.99 | 106.25 | 107.79 | 3,688,940 | +1.50(+1.41%) |
Nov 03, 2021 | 103.46 | 106.99 | 102.68 | 106.30 | 3,256,724 | +2.92(+2.83%) |
Nov 02, 2021 | 103.89 | 104.45 | 102.41 | 103.38 | 3,419,367 | -1.93(-1.83%) |