Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.28 | 95.04 | 94.84 | 2,980,050 | +1.92(+2.07%) | |
Jan 28, 2022 | 91.55 | 92.98 | 89.80 | 92.92 | 4,316,090 | +0.87(+0.95%) |
Jan 27, 2022 | 93.52 | 94.91 | 91.61 | 92.05 | 2,282,506 | +0.11(+0.12%) |
Jan 26, 2022 | 94.39 | 96.37 | 91.21 | 91.94 | 3,220,629 | -1.80(-1.91%) |
Jan 25, 2022 | 93.06 | 94.90 | 91.48 | 93.74 | 3,232,977 | -1.59(-1.67%) |
Jan 24, 2022 | 90.82 | 95.52 | 90.18 | 95.33 | 4,716,048 | +2.74(+2.96%) |
Jan 21, 2022 | 94.59 | 95.75 | 92.22 | 92.59 | 3,180,775 | -1.94(-2.05%) |
Jan 20, 2022 | 96.46 | 97.86 | 94.26 | 94.53 | 2,452,749 | -1.55(-1.62%) |
Jan 19, 2022 | 96.99 | 97.93 | 95.92 | 96.09 | 2,182,981 | -0.17(-0.18%) |
Jan 18, 2022 | 97.98 | 98.14 | 95.85 | 96.26 | 4,228,932 | -2.98(-3.00%) |
Jan 14, 2022 | 99.24 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.60 | 103.17 | 101.34 | 101.62 | 2,015,610 | -0.69(-0.67%) |
Jan 12, 2022 | 104.41 | 105.44 | 101.45 | 102.31 | 2,330,115 | -1.45(-1.39%) |
Jan 11, 2022 | 99.90 | 103.89 | 99.64 | 103.75 | 2,726,122 | +3.70(+3.69%) |
Jan 10, 2022 | 101.22 | 101.32 | 97.94 | 100.06 | 4,221,878 | -1.81(-1.78%) |
Jan 07, 2022 | 105.44 | 105.44 | 101.78 | 101.87 | 3,091,097 | -4.32(-4.07%) |
Jan 06, 2022 | 107.12 | 107.33 | 105.08 | 106.19 | 1,900,933 | -0.21(-0.20%) |
Jan 05, 2022 | 109.96 | 110.39 | 106.34 | 106.40 | 2,416,630 | -3.40(-3.09%) |
Jan 04, 2022 | 110.43 | 111.25 | 109.45 | 109.80 | 2,342,907 | +0.04(+0.03%) |
Jan 03, 2022 | 109.88 | 111.80 | 109.54 | 109.76 | 1,848,150 | -1.12(-1.01%) |
Dec 31, 2021 | 110.87 | 111.68 | 110.39 | 110.88 | 1,169,622 | +0.01(+0.01%) |
Dec 30, 2021 | 110.04 | 111.51 | 110.03 | 110.87 | 886,450 | +0.93(+0.85%) |
Dec 29, 2021 | 108.89 | 110.61 | 108.89 | 109.94 | 1,442,431 | +1.12(+1.03%) |
Dec 28, 2021 | 108.64 | 110.03 | 108.51 | 108.83 | 1,174,622 | -0.20(-0.19%) |
Dec 27, 2021 | 107.33 | 109.77 | 107.09 | 109.03 | 1,706,886 | +2.14(+2.01%) |
Dec 23, 2021 | 106.25 | 107.53 | 105.62 | 106.89 | 1,223,753 | +1.10(+1.04%) |
Dec 22, 2021 | 105.47 | 106.19 | 104.57 | 105.79 | 1,334,685 | +0.47(+0.44%) |
Dec 21, 2021 | 103.60 | 105.43 | 102.75 | 105.32 | 1,554,951 | +2.61(+2.54%) |
Dec 20, 2021 | 103.62 | 104.86 | 100.54 | 102.71 | 2,058,584 | -2.15(-2.05%) |
Dec 17, 2021 | 105.59 | 106.82 | 103.92 | 104.86 | 3,657,034 | -1.16(-1.10%) |
Dec 16, 2021 | 107.90 | 108.22 | 105.68 | 106.02 | 1,819,571 | +0.44(+0.41%) |
Dec 15, 2021 | 105.62 | 106.42 | 102.97 | 105.58 | 1,726,148 | -0.76(-0.71%) |
Dec 14, 2021 | 105.76 | 108.55 | 105.57 | 106.34 | 1,834,085 | -0.08(-0.07%) |
Dec 13, 2021 | 109.02 | 109.60 | 105.83 | 106.42 | 1,663,117 | -3.08(-2.82%) |
Dec 10, 2021 | 109.90 | 110.42 | 108.35 | 109.50 | 1,588,596 | +0.32(+0.29%) |
Dec 09, 2021 | 109.17 | 110.27 | 108.65 | 109.19 | 1,231,110 | -0.58(-0.53%) |
Dec 08, 2021 | 110.54 | 111.04 | 108.88 | 109.77 | 2,337,197 | +0.03(+0.03%) |
Dec 07, 2021 | 107.19 | 110.80 | 106.96 | 109.74 | 2,233,697 | +0.41(+0.37%) |
Dec 06, 2021 | 108.42 | 110.75 | 108.03 | 109.33 | 1,749,334 | +2.69(+2.53%) |
Dec 03, 2021 | 107.20 | 107.74 | 105.25 | 106.64 | 1,776,352 | -0.36(-0.33%) |
Dec 02, 2021 | 102.86 | 107.95 | 102.86 | 107.00 | 2,476,259 | +5.51(+5.43%) |
Dec 01, 2021 | 107.40 | 108.34 | 101.41 | 101.49 | 1,957,887 | -4.08(-3.87%) |
Nov 30, 2021 | 107.32 | 107.41 | 104.75 | 105.57 | 3,194,838 | -2.49(-2.30%) |
Nov 29, 2021 | 108.48 | 109.17 | 106.46 | 108.06 | 2,090,319 | +1.60(+1.50%) |
Nov 26, 2021 | 108.58 | 108.79 | 105.75 | 106.46 | 2,113,941 | -5.32(-4.76%) |
Nov 24, 2021 | 110.44 | 111.85 | 109.64 | 111.79 | 1,598,478 | +0.08(+0.07%) |
Nov 23, 2021 | 107.03 | 112.07 | 106.75 | 111.71 | 2,815,406 | +1.58(+1.43%) |
Nov 22, 2021 | 110.13 | 110.72 | 106.25 | 110.13 | 3,182,908 | +0.99(+0.90%) |
Nov 19, 2021 | 111.37 | 113.07 | 107.34 | 109.14 | 6,887,150 | -6.52(-5.64%) |
Nov 18, 2021 | 113.45 | 116.00 | 115.16 | 115.67 | 5,086,436 | +2.90(+2.57%) |
Nov 17, 2021 | 115.92 | 119.38 | 112.17 | 112.76 | 4,108,488 | +1.45(+1.30%) |
Nov 16, 2021 | 112.16 | 112.51 | 110.60 | 111.31 | 2,161,115 | -0.42(-0.37%) |
Nov 15, 2021 | 113.18 | 114.17 | 111.32 | 111.73 | 1,789,355 | -0.05(-0.04%) |
Nov 12, 2021 | 112.29 | 112.75 | 110.98 | 111.78 | 1,344,890 | +0.03(+0.03%) |
Nov 11, 2021 | 112.99 | 113.83 | 111.57 | 111.75 | 2,376,069 | -3.10(-2.70%) |
Nov 10, 2021 | 115.53 | 114.75 | 114.84 | 1,243,770 | -0.58(-0.50%) | |
Nov 09, 2021 | 114.86 | 116.16 | 114.63 | 115.42 | 1,475,356 | +0.63(+0.55%) |
Nov 08, 2021 | 116.08 | 116.24 | 113.66 | 114.80 | 1,461,253 | -1.00(-0.86%) |
Nov 05, 2021 | 114.56 | 116.71 | 114.56 | 115.79 | 1,546,426 | +1.99(+1.75%) |
Nov 04, 2021 | 113.70 | 114.51 | 113.13 | 113.80 | 1,134,086 | +0.25(+0.22%) |
Nov 03, 2021 | 110.77 | 113.66 | 110.77 | 113.55 | 1,401,890 | +2.70(+2.44%) |
Nov 02, 2021 | 111.24 | 112.25 | 109.44 | 110.85 | 1,722,090 | +0.51(+0.46%) |