Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 96.59 | 100.16 | 100.13 | 117,846 | +4.42(+4.61%) | |
Jan 28, 2022 | 96.30 | 96.41 | 93.05 | 95.71 | 282,635 | -0.78(-0.81%) |
Jan 27, 2022 | 99.97 | 100.72 | 96.39 | 96.49 | 326,468 | -3.32(-3.33%) |
Jan 26, 2022 | 102.48 | 103.55 | 98.65 | 99.81 | 453,610 | -0.65(-0.65%) |
Jan 25, 2022 | 100.23 | 101.44 | 98.14 | 100.47 | 328,023 | -1.69(-1.65%) |
Jan 24, 2022 | 100.17 | 102.20 | 96.91 | 102.15 | 389,172 | -1.04(-1.01%) |
Jan 21, 2022 | 105.46 | 106.10 | 102.75 | 103.19 | 244,667 | -5.18(-4.78%) |
Jan 20, 2022 | 110.78 | 112.06 | 107.82 | 108.37 | 152,857 | -0.63(-0.58%) |
Jan 19, 2022 | 111.09 | 111.09 | 108.77 | 109.00 | 248,046 | -1.58(-1.43%) |
Jan 18, 2022 | 112.36 | 112.74 | 109.99 | 110.58 | 171,190 | -2.77(-2.44%) |
Jan 14, 2022 | 113.35 | 0 | +0.97(+0.86%) | |||
Jan 13, 2022 | 115.32 | 115.56 | 112.14 | 112.38 | 155,998 | -2.90(-2.51%) |
Jan 12, 2022 | 114.33 | 115.56 | 113.55 | 115.28 | 278,929 | +4.04(+3.63%) |
Jan 11, 2022 | 107.30 | 111.24 | 107.30 | 111.24 | 200,544 | +4.05(+3.78%) |
Jan 10, 2022 | 107.47 | 107.89 | 105.47 | 107.19 | 198,038 | -1.00(-0.93%) |
Jan 07, 2022 | 108.88 | 109.41 | 106.72 | 108.19 | 256,480 | -1.13(-1.04%) |
Jan 06, 2022 | 109.81 | 110.88 | 108.02 | 109.33 | 221,028 | -1.25(-1.13%) |
Jan 05, 2022 | 114.31 | 115.08 | 109.95 | 110.58 | 208,966 | -4.70(-4.08%) |
Jan 04, 2022 | 114.07 | 115.53 | 113.61 | 115.28 | 261,202 | +3.82(+3.43%) |
Jan 03, 2022 | 111.38 | 111.77 | 110.00 | 111.45 | 194,756 | +0.88(+0.79%) |
Dec 31, 2021 | 110.67 | 111.08 | 110.34 | 110.58 | 86,588 | +0.30(+0.28%) |
Dec 30, 2021 | 109.44 | 110.73 | 109.41 | 110.27 | 115,543 | +1.20(+1.10%) |
Dec 29, 2021 | 107.46 | 109.39 | 107.46 | 109.07 | 149,319 | +2.17(+2.03%) |
Dec 28, 2021 | 108.03 | 108.13 | 106.62 | 106.90 | 112,403 | -0.06(-0.06%) |
Dec 27, 2021 | 106.64 | 106.96 | 105.40 | 106.96 | 233,859 | +1.03(+0.98%) |
Dec 23, 2021 | 105.88 | 106.33 | 104.23 | 105.92 | 127,218 | +0.51(+0.49%) |
Dec 22, 2021 | 104.03 | 105.46 | 104.03 | 105.41 | 210,445 | +2.27(+2.20%) |
Dec 21, 2021 | 102.25 | 103.45 | 101.71 | 103.15 | 168,866 | +1.24(+1.22%) |
Dec 20, 2021 | 103.49 | 103.49 | 100.76 | 101.90 | 324,251 | -3.87(-3.66%) |
Dec 17, 2021 | 105.39 | 106.28 | 103.80 | 105.78 | 182,109 | -0.13(-0.12%) |
Dec 16, 2021 | 109.08 | 110.03 | 104.68 | 105.91 | 232,801 | -0.96(-0.90%) |
Dec 15, 2021 | 105.20 | 106.99 | 102.87 | 106.87 | 152,510 | +0.46(+0.43%) |
Dec 14, 2021 | 106.84 | 107.78 | 105.55 | 106.41 | 155,771 | -1.16(-1.08%) |
Dec 13, 2021 | 110.12 | 110.20 | 107.10 | 107.57 | 116,438 | -3.44(-3.10%) |
Dec 10, 2021 | 110.43 | 111.91 | 109.70 | 111.01 | 117,428 | +2.59(+2.39%) |
Dec 09, 2021 | 110.48 | 110.62 | 107.97 | 108.42 | 98,311 | -2.50(-2.26%) |
Dec 08, 2021 | 109.08 | 110.97 | 108.47 | 110.92 | 118,126 | +3.25(+3.02%) |
Dec 07, 2021 | 107.79 | 108.75 | 107.22 | 107.67 | 161,149 | +0.42(+0.39%) |
Dec 06, 2021 | 107.39 | 107.91 | 103.66 | 107.25 | 204,153 | -0.14(-0.13%) |
Dec 03, 2021 | 112.43 | 112.99 | 106.58 | 107.39 | 258,003 | -5.20(-4.62%) |
Dec 02, 2021 | 112.74 | 113.24 | 110.72 | 112.60 | 240,751 | +1.04(+0.93%) |
Dec 01, 2021 | 115.63 | 117.15 | 111.36 | 111.56 | 281,583 | -3.24(-2.82%) |
Nov 30, 2021 | 116.17 | 117.73 | 112.79 | 114.80 | 207,418 | -1.64(-1.41%) |
Nov 29, 2021 | 114.46 | 116.57 | 113.55 | 116.45 | 274,026 | +4.07(+3.63%) |
Nov 26, 2021 | 112.73 | 113.09 | 110.78 | 112.37 | 113,759 | -3.43(-2.96%) |
Nov 24, 2021 | 112.40 | 115.81 | 112.40 | 115.80 | 223,141 | +4.61(+4.14%) |
Nov 23, 2021 | 112.07 | 112.98 | 109.74 | 111.19 | 167,701 | -0.66(-0.59%) |
Nov 22, 2021 | 112.84 | 113.64 | 110.86 | 111.86 | 283,755 | +2.17(+1.98%) |
Nov 19, 2021 | 108.15 | 109.96 | 107.57 | 109.69 | 158,005 | +1.38(+1.28%) |
Nov 18, 2021 | 109.59 | 108.33 | 107.90 | 108.31 | 214,492 | -0.14(-0.13%) |
Nov 17, 2021 | 108.34 | 109.30 | 107.72 | 108.45 | 326,956 | +1.31(+1.22%) |
Nov 16, 2021 | 108.94 | 109.07 | 106.21 | 107.14 | 211,202 | -2.99(-2.71%) |
Nov 15, 2021 | 111.50 | 111.50 | 109.42 | 110.13 | 119,787 | -1.85(-1.65%) |
Nov 12, 2021 | 111.42 | 112.12 | 110.72 | 111.98 | 97,742 | +0.89(+0.80%) |
Nov 11, 2021 | 109.94 | 111.64 | 108.45 | 111.09 | 139,144 | +2.70(+2.49%) |
Nov 10, 2021 | 111.19 | 108.39 | 410,226 | -4.77(-4.21%) | ||
Nov 09, 2021 | 114.92 | 115.07 | 111.38 | 113.16 | 202,184 | -1.98(-1.72%) |
Nov 08, 2021 | 112.63 | 115.28 | 112.36 | 115.14 | 333,117 | +3.99(+3.59%) |
Nov 05, 2021 | 110.47 | 111.16 | 109.79 | 111.15 | 124,197 | +0.70(+0.63%) |
Nov 04, 2021 | 109.33 | 110.71 | 108.80 | 110.45 | 264,255 | +1.78(+1.64%) |
Nov 03, 2021 | 108.04 | 108.93 | 106.87 | 108.66 | 161,001 | +1.56(+1.46%) |
Nov 02, 2021 | 109.24 | 109.24 | 106.86 | 107.10 | 208,989 | -2.37(-2.17%) |