Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.28 | 95.03 | 94.84 | 2,980,192 | +1.92(+2.07%) | |
Jan 28, 2022 | 91.54 | 92.98 | 89.79 | 92.92 | 4,316,295 | +0.87(+0.95%) |
Jan 27, 2022 | 93.51 | 94.91 | 91.61 | 92.05 | 2,282,615 | +0.11(+0.12%) |
Jan 26, 2022 | 94.38 | 96.36 | 91.20 | 91.94 | 3,220,782 | -1.79(-1.91%) |
Jan 25, 2022 | 93.05 | 94.90 | 91.48 | 93.73 | 3,233,131 | -1.59(-1.67%) |
Jan 24, 2022 | 90.81 | 95.52 | 90.17 | 95.33 | 4,716,272 | +2.74(+2.96%) |
Jan 21, 2022 | 94.59 | 95.74 | 92.22 | 92.59 | 3,180,926 | -1.94(-2.05%) |
Jan 20, 2022 | 96.46 | 97.86 | 94.26 | 94.53 | 2,452,865 | -1.55(-1.62%) |
Jan 19, 2022 | 96.98 | 97.93 | 95.92 | 96.08 | 2,183,085 | -0.17(-0.18%) |
Jan 18, 2022 | 97.97 | 98.14 | 95.85 | 96.26 | 4,229,133 | -2.98(-3.00%) |
Jan 14, 2022 | 99.24 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.59 | 103.17 | 101.34 | 101.61 | 2,015,706 | -0.69(-0.67%) |
Jan 12, 2022 | 104.41 | 105.43 | 101.45 | 102.30 | 2,330,226 | -1.45(-1.39%) |
Jan 11, 2022 | 99.89 | 103.88 | 99.63 | 103.75 | 2,726,252 | +3.70(+3.70%) |
Jan 10, 2022 | 101.21 | 101.31 | 97.94 | 100.05 | 4,222,078 | -1.81(-1.78%) |
Jan 07, 2022 | 105.43 | 105.43 | 101.78 | 101.86 | 3,091,244 | -4.32(-4.07%) |
Jan 06, 2022 | 107.11 | 107.33 | 105.08 | 106.18 | 1,901,024 | -0.21(-0.20%) |
Jan 05, 2022 | 109.96 | 110.38 | 106.34 | 106.39 | 2,416,745 | -3.40(-3.09%) |
Jan 04, 2022 | 110.42 | 111.25 | 109.44 | 109.79 | 2,343,018 | +0.04(+0.04%) |
Jan 03, 2022 | 109.88 | 111.79 | 109.53 | 109.75 | 1,848,238 | -1.13(-1.02%) |
Dec 31, 2021 | 110.87 | 111.67 | 110.38 | 110.88 | 1,169,677 | +0.01(+0.01%) |
Dec 30, 2021 | 110.03 | 111.51 | 110.02 | 110.87 | 886,492 | +0.93(+0.85%) |
Dec 29, 2021 | 108.89 | 110.61 | 108.89 | 109.94 | 1,442,499 | +1.12(+1.03%) |
Dec 28, 2021 | 108.64 | 110.02 | 108.51 | 108.82 | 1,174,678 | -0.20(-0.19%) |
Dec 27, 2021 | 107.33 | 109.76 | 107.09 | 109.03 | 1,706,967 | +2.14(+2.01%) |
Dec 23, 2021 | 106.24 | 107.52 | 105.62 | 106.88 | 1,223,811 | +1.10(+1.04%) |
Dec 22, 2021 | 105.46 | 106.18 | 104.56 | 105.78 | 1,334,748 | +0.47(+0.44%) |
Dec 21, 2021 | 103.59 | 105.42 | 102.75 | 105.32 | 1,555,025 | +2.61(+2.54%) |
Dec 20, 2021 | 103.61 | 104.85 | 100.53 | 102.71 | 2,058,682 | -2.14(-2.04%) |
Dec 17, 2021 | 105.59 | 106.81 | 103.91 | 104.85 | 3,657,208 | -1.16(-1.10%) |
Dec 16, 2021 | 107.90 | 108.21 | 105.68 | 106.02 | 1,819,657 | +0.44(+0.41%) |
Dec 15, 2021 | 105.62 | 106.42 | 102.96 | 105.58 | 1,726,230 | -0.76(-0.71%) |
Dec 14, 2021 | 105.75 | 108.54 | 105.57 | 106.34 | 1,834,172 | -0.08(-0.07%) |
Dec 13, 2021 | 109.02 | 109.60 | 105.82 | 106.42 | 1,663,196 | -3.08(-2.82%) |
Dec 10, 2021 | 109.90 | 110.41 | 108.35 | 109.50 | 1,588,672 | +0.32(+0.29%) |
Dec 09, 2021 | 109.17 | 110.27 | 108.65 | 109.18 | 1,231,169 | -0.58(-0.53%) |
Dec 08, 2021 | 110.54 | 111.03 | 108.87 | 109.76 | 2,337,308 | +0.03(+0.03%) |
Dec 07, 2021 | 107.18 | 110.79 | 106.95 | 109.73 | 2,233,804 | +0.41(+0.37%) |
Dec 06, 2021 | 108.41 | 110.74 | 108.03 | 109.33 | 1,749,417 | +2.69(+2.52%) |
Dec 03, 2021 | 107.19 | 107.74 | 105.24 | 106.63 | 1,776,436 | -0.36(-0.33%) |
Dec 02, 2021 | 102.86 | 107.95 | 102.86 | 106.99 | 2,476,377 | +5.51(+5.43%) |
Dec 01, 2021 | 107.40 | 108.34 | 101.41 | 101.48 | 1,957,980 | -4.08(-3.87%) |
Nov 30, 2021 | 107.31 | 107.41 | 104.75 | 105.57 | 3,194,989 | -2.49(-2.30%) |
Nov 29, 2021 | 108.47 | 109.17 | 106.46 | 108.06 | 2,090,418 | +1.60(+1.50%) |
Nov 26, 2021 | 108.58 | 108.79 | 105.74 | 106.46 | 2,114,041 | -5.32(-4.76%) |
Nov 24, 2021 | 110.44 | 111.85 | 109.63 | 111.78 | 1,598,554 | +0.08(+0.07%) |
Nov 23, 2021 | 107.02 | 112.06 | 106.74 | 111.70 | 2,815,540 | +1.58(+1.43%) |
Nov 22, 2021 | 110.13 | 110.71 | 106.25 | 110.13 | 3,183,059 | +0.99(+0.90%) |
Nov 19, 2021 | 111.36 | 113.07 | 107.34 | 109.14 | 6,887,477 | -6.52(-5.64%) |
Nov 18, 2021 | 113.45 | 115.99 | 115.15 | 115.66 | 5,086,677 | +2.90(+2.57%) |
Nov 17, 2021 | 115.91 | 119.38 | 112.16 | 112.76 | 4,108,683 | +1.45(+1.30%) |
Nov 16, 2021 | 112.16 | 112.51 | 110.59 | 111.31 | 2,161,218 | -0.42(-0.37%) |
Nov 15, 2021 | 113.17 | 114.16 | 111.32 | 111.72 | 1,789,440 | -0.05(-0.04%) |
Nov 12, 2021 | 112.28 | 112.74 | 110.98 | 111.77 | 1,344,954 | +0.03(+0.03%) |
Nov 11, 2021 | 112.98 | 113.82 | 111.57 | 111.74 | 2,376,182 | -3.10(-2.70%) |
Nov 10, 2021 | 115.53 | 114.74 | 114.84 | 1,243,829 | -0.58(-0.50%) | |
Nov 09, 2021 | 114.85 | 116.16 | 114.63 | 115.42 | 1,475,426 | +0.63(+0.55%) |
Nov 08, 2021 | 116.08 | 116.23 | 113.66 | 114.79 | 1,461,322 | -1.00(-0.86%) |
Nov 05, 2021 | 114.56 | 116.71 | 114.56 | 115.79 | 1,546,500 | +1.99(+1.75%) |
Nov 04, 2021 | 113.70 | 114.50 | 113.13 | 113.79 | 1,134,140 | +0.25(+0.22%) |
Nov 03, 2021 | 110.77 | 113.66 | 110.77 | 113.54 | 1,401,956 | +2.70(+2.44%) |
Nov 02, 2021 | 111.23 | 112.25 | 109.44 | 110.84 | 1,722,171 | +0.51(+0.46%) |