Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.28 | 109.86 | 109.71 | 1,442,408 | +0.69(+0.63%) | |
Jan 28, 2022 | 108.85 | 111.43 | 105.93 | 109.02 | 2,308,180 | -0.33(-0.30%) |
Jan 27, 2022 | 111.62 | 113.00 | 108.66 | 109.35 | 1,715,266 | -0.53(-0.48%) |
Jan 26, 2022 | 110.85 | 112.11 | 108.95 | 109.87 | 1,787,536 | +0.29(+0.26%) |
Jan 25, 2022 | 108.52 | 110.22 | 106.08 | 109.59 | 1,332,801 | -0.41(-0.37%) |
Jan 24, 2022 | 108.05 | 110.59 | 106.77 | 109.99 | 1,807,312 | -0.78(-0.71%) |
Jan 21, 2022 | 112.75 | 113.67 | 110.53 | 110.78 | 1,165,282 | -1.92(-1.70%) |
Jan 20, 2022 | 117.33 | 118.20 | 112.64 | 112.70 | 2,032,830 | -4.93(-4.19%) |
Jan 19, 2022 | 118.38 | 119.44 | 116.95 | 117.62 | 2,083,299 | -0.17(-0.14%) |
Jan 18, 2022 | 117.28 | 118.18 | 116.28 | 117.79 | 2,029,843 | +0.14(+0.12%) |
Jan 14, 2022 | 117.65 | 0 | +0.99(+0.85%) | |||
Jan 13, 2022 | 114.20 | 118.07 | 113.95 | 116.66 | 1,931,972 | +3.30(+2.91%) |
Jan 12, 2022 | 113.04 | 113.66 | 112.35 | 113.36 | 2,160,860 | +1.38(+1.23%) |
Jan 11, 2022 | 111.25 | 112.00 | 109.97 | 111.99 | 1,232,170 | +1.62(+1.47%) |
Jan 10, 2022 | 112.57 | 113.08 | 109.73 | 110.36 | 1,462,762 | -2.56(-2.26%) |
Jan 07, 2022 | 112.85 | 113.64 | 112.39 | 112.92 | 1,052,131 | +0.24(+0.21%) |
Jan 06, 2022 | 113.49 | 114.05 | 111.79 | 112.68 | 1,121,566 | +0.01(+0.01%) |
Jan 05, 2022 | 113.51 | 115.15 | 112.36 | 112.67 | 1,373,725 | -0.02(-0.02%) |
Jan 04, 2022 | 111.37 | 113.41 | 110.58 | 112.69 | 2,107,291 | +2.33(+2.12%) |
Jan 03, 2022 | 112.08 | 112.98 | 110.12 | 110.35 | 1,094,568 | -1.18(-1.06%) |
Dec 31, 2021 | 110.10 | 111.97 | 110.10 | 111.53 | 667,905 | +1.12(+1.01%) |
Dec 30, 2021 | 111.17 | 112.02 | 110.33 | 110.42 | 497,094 | -0.53(-0.47%) |
Dec 29, 2021 | 110.42 | 111.55 | 110.42 | 110.94 | 559,631 | +0.43(+0.39%) |
Dec 28, 2021 | 109.35 | 111.19 | 109.35 | 110.51 | 584,498 | +0.75(+0.68%) |
Dec 27, 2021 | 108.59 | 109.78 | 107.98 | 109.76 | 426,245 | +1.48(+1.36%) |
Dec 23, 2021 | 107.83 | 109.26 | 107.64 | 108.29 | 767,617 | +1.14(+1.06%) |
Dec 22, 2021 | 106.05 | 107.34 | 105.05 | 107.15 | 1,335,182 | +0.82(+0.77%) |
Dec 21, 2021 | 107.82 | 108.25 | 105.99 | 106.33 | 1,482,724 | -0.45(-0.42%) |
Dec 20, 2021 | 107.71 | 107.76 | 105.47 | 106.78 | 1,340,699 | -2.69(-2.46%) |
Dec 17, 2021 | 110.48 | 111.80 | 109.11 | 109.48 | 2,298,754 | -1.31(-1.18%) |
Dec 16, 2021 | 109.77 | 111.66 | 109.37 | 110.79 | 2,255,505 | +2.01(+1.85%) |
Dec 15, 2021 | 106.57 | 108.84 | 104.27 | 108.78 | 3,321,233 | +1.89(+1.77%) |
Dec 14, 2021 | 105.01 | 107.05 | 103.96 | 106.89 | 2,116,526 | +1.69(+1.60%) |
Dec 13, 2021 | 106.85 | 107.20 | 104.53 | 105.20 | 1,015,470 | -2.29(-2.13%) |
Dec 10, 2021 | 108.08 | 108.33 | 106.97 | 107.49 | 929,333 | +0.96(+0.90%) |
Dec 09, 2021 | 105.87 | 107.57 | 105.50 | 106.53 | 1,375,629 | -0.69(-0.64%) |
Dec 08, 2021 | 105.32 | 109.28 | 105.30 | 107.21 | 1,893,579 | +3.14(+3.02%) |
Dec 07, 2021 | 102.05 | 105.47 | 101.72 | 104.07 | 1,644,016 | +3.88(+3.87%) |
Dec 06, 2021 | 100.40 | 101.72 | 99.56 | 100.19 | 1,276,481 | +1.45(+1.47%) |
Dec 03, 2021 | 97.11 | 99.49 | 96.90 | 98.75 | 1,555,708 | +2.37(+2.46%) |
Dec 02, 2021 | 94.71 | 97.32 | 94.03 | 96.37 | 1,075,882 | +2.26(+2.41%) |
Dec 01, 2021 | 97.96 | 98.89 | 94.04 | 94.11 | 1,092,496 | -1.46(-1.52%) |
Nov 30, 2021 | 99.54 | 100.32 | 95.46 | 95.57 | 1,884,567 | -5.40(-5.35%) |
Nov 29, 2021 | 102.52 | 102.89 | 99.41 | 100.96 | 654,574 | -0.29(-0.29%) |
Nov 26, 2021 | 99.75 | 101.50 | 98.37 | 101.26 | 477,969 | -2.33(-2.25%) |
Nov 24, 2021 | 106.45 | 106.89 | 103.47 | 103.58 | 677,721 | -3.34(-3.13%) |
Nov 23, 2021 | 105.76 | 107.39 | 105.66 | 106.93 | 1,081,663 | +1.65(+1.57%) |
Nov 22, 2021 | 103.84 | 106.55 | 103.72 | 105.28 | 829,976 | +1.57(+1.51%) |
Nov 19, 2021 | 103.25 | 104.47 | 102.50 | 103.71 | 797,900 | -0.49(-0.47%) |
Nov 18, 2021 | 104.23 | 104.53 | 104.08 | 104.20 | 586,534 | -0.14(-0.13%) |
Nov 17, 2021 | 104.83 | 105.71 | 104.21 | 104.34 | 702,404 | -0.74(-0.71%) |
Nov 16, 2021 | 105.50 | 106.17 | 105.03 | 105.08 | 800,590 | -0.40(-0.38%) |
Nov 15, 2021 | 106.50 | 106.62 | 105.18 | 105.48 | 891,281 | -0.69(-0.65%) |
Nov 12, 2021 | 105.36 | 106.80 | 104.90 | 106.17 | 965,346 | +0.61(+0.58%) |
Nov 11, 2021 | 103.02 | 105.68 | 102.99 | 105.55 | 848,830 | +2.89(+2.81%) |
Nov 10, 2021 | 102.94 | 102.67 | 912,990 | -0.27(-0.27%) | ||
Nov 09, 2021 | 101.53 | 103.14 | 101.53 | 102.94 | 831,923 | +1.12(+1.10%) |
Nov 08, 2021 | 103.52 | 104.44 | 101.61 | 101.83 | 817,579 | -0.65(-0.63%) |
Nov 05, 2021 | 99.74 | 102.50 | 99.74 | 102.47 | 1,036,268 | +3.47(+3.51%) |
Nov 04, 2021 | 100.61 | 100.76 | 98.77 | 99.00 | 1,038,034 | -1.38(-1.38%) |
Nov 03, 2021 | 99.82 | 100.98 | 99.82 | 100.39 | 1,302,546 | +0.23(+0.23%) |
Nov 02, 2021 | 97.13 | 100.98 | 97.09 | 100.16 | 1,475,765 | +3.51(+3.63%) |