Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.51 | 108.61 | 108.61 | 686,131 | +1.85(+1.73%) | |
Jan 28, 2022 | 106.49 | 106.84 | 104.56 | 106.75 | 899,020 | -0.59(-0.55%) |
Jan 27, 2022 | 112.58 | 113.60 | 105.83 | 107.35 | 899,711 | -3.36(-3.03%) |
Jan 26, 2022 | 110.94 | 116.14 | 109.74 | 110.71 | 1,329,485 | -0.72(-0.65%) |
Jan 25, 2022 | 108.92 | 112.98 | 106.14 | 111.43 | 1,229,921 | +0.01(+0.01%) |
Jan 24, 2022 | 107.37 | 111.57 | 106.39 | 111.42 | 804,721 | +1.10(+0.99%) |
Jan 21, 2022 | 111.83 | 113.05 | 109.99 | 110.32 | 560,081 | -1.95(-1.73%) |
Jan 20, 2022 | 115.30 | 116.01 | 112.06 | 112.27 | 866,884 | -2.43(-2.12%) |
Jan 19, 2022 | 118.81 | 119.08 | 114.47 | 114.70 | 941,826 | -4.10(-3.45%) |
Jan 18, 2022 | 117.14 | 119.44 | 116.41 | 118.81 | 568,080 | +0.35(+0.30%) |
Jan 14, 2022 | 118.45 | 0 | +1.19(+1.02%) | |||
Jan 13, 2022 | 114.38 | 117.65 | 114.38 | 117.26 | 457,925 | +3.75(+3.30%) |
Jan 12, 2022 | 115.22 | 115.87 | 112.27 | 113.51 | 828,862 | -0.98(-0.86%) |
Jan 11, 2022 | 114.52 | 114.52 | 112.05 | 114.49 | 434,932 | +0.35(+0.31%) |
Jan 10, 2022 | 115.34 | 115.34 | 112.63 | 114.14 | 492,512 | -0.15(-0.13%) |
Jan 07, 2022 | 112.01 | 115.66 | 110.54 | 114.29 | 597,869 | -0.54(-0.47%) |
Jan 06, 2022 | 114.39 | 115.45 | 113.12 | 114.84 | 441,544 | +1.57(+1.39%) |
Jan 05, 2022 | 114.28 | 116.36 | 113.20 | 113.26 | 573,078 | -1.11(-0.97%) |
Jan 04, 2022 | 109.87 | 115.07 | 109.78 | 114.37 | 505,655 | +5.58(+5.13%) |
Jan 03, 2022 | 107.92 | 109.55 | 107.51 | 108.79 | 472,895 | +1.23(+1.14%) |
Dec 31, 2021 | 107.13 | 107.77 | 106.31 | 107.56 | 230,598 | +0.43(+0.40%) |
Dec 30, 2021 | 107.62 | 108.67 | 107.05 | 107.13 | 284,658 | -0.29(-0.27%) |
Dec 29, 2021 | 106.91 | 107.79 | 106.45 | 107.41 | 270,659 | +0.40(+0.37%) |
Dec 28, 2021 | 106.51 | 107.62 | 106.51 | 107.01 | 350,740 | +0.02(+0.02%) |
Dec 27, 2021 | 104.97 | 107.03 | 104.31 | 106.99 | 310,793 | +1.81(+1.72%) |
Dec 23, 2021 | 105.13 | 105.85 | 104.51 | 105.18 | 316,827 | +0.71(+0.68%) |
Dec 22, 2021 | 103.60 | 104.77 | 103.07 | 104.47 | 367,719 | +1.23(+1.19%) |
Dec 21, 2021 | 101.38 | 103.73 | 101.36 | 103.24 | 482,000 | +2.98(+2.97%) |
Dec 20, 2021 | 101.37 | 101.85 | 98.96 | 100.27 | 545,454 | -3.02(-2.92%) |
Dec 17, 2021 | 103.62 | 104.76 | 102.08 | 103.28 | 924,762 | -1.00(-0.96%) |
Dec 16, 2021 | 105.82 | 106.33 | 103.52 | 104.28 | 473,442 | -0.77(-0.74%) |
Dec 15, 2021 | 105.18 | 105.92 | 103.42 | 105.06 | 574,688 | -0.26(-0.24%) |
Dec 14, 2021 | 104.50 | 106.44 | 103.99 | 105.31 | 472,633 | +0.16(+0.15%) |
Dec 13, 2021 | 106.55 | 107.36 | 105.05 | 105.15 | 575,701 | -1.87(-1.75%) |
Dec 10, 2021 | 107.61 | 107.94 | 106.05 | 107.02 | 354,814 | +0.25(+0.23%) |
Dec 09, 2021 | 107.21 | 107.31 | 105.69 | 106.77 | 398,166 | -1.05(-0.97%) |
Dec 08, 2021 | 108.33 | 108.49 | 106.80 | 107.82 | 612,864 | -0.44(-0.41%) |
Dec 07, 2021 | 108.00 | 109.58 | 107.65 | 108.26 | 392,535 | +1.34(+1.25%) |
Dec 06, 2021 | 106.99 | 107.75 | 105.72 | 106.93 | 713,699 | +1.59(+1.51%) |
Dec 03, 2021 | 104.85 | 105.70 | 103.06 | 105.33 | 731,904 | +1.02(+0.98%) |
Dec 02, 2021 | 101.37 | 105.28 | 100.99 | 104.31 | 468,993 | +3.53(+3.50%) |
Dec 01, 2021 | 105.07 | 105.30 | 100.72 | 100.78 | 697,137 | -1.90(-1.85%) |
Nov 30, 2021 | 104.67 | 105.44 | 101.89 | 102.68 | 861,830 | -3.36(-3.17%) |
Nov 29, 2021 | 107.98 | 107.98 | 104.67 | 106.04 | 572,099 | -0.53(-0.50%) |
Nov 26, 2021 | 106.40 | 107.73 | 105.00 | 106.57 | 440,567 | -3.61(-3.27%) |
Nov 24, 2021 | 109.99 | 111.64 | 109.92 | 110.18 | 464,158 | -0.20(-0.18%) |
Nov 23, 2021 | 108.67 | 110.52 | 108.67 | 110.38 | 458,295 | +1.66(+1.53%) |
Nov 22, 2021 | 107.43 | 110.04 | 106.44 | 108.72 | 535,640 | +1.45(+1.35%) |
Nov 19, 2021 | 107.52 | 108.90 | 106.86 | 107.27 | 579,095 | -0.95(-0.88%) |
Nov 18, 2021 | 108.26 | 108.96 | 108.21 | 108.22 | 569,674 | +0.35(+0.33%) |
Nov 17, 2021 | 108.79 | 109.33 | 107.17 | 107.87 | 697,204 | -1.94(-1.76%) |
Nov 16, 2021 | 109.97 | 110.92 | 109.25 | 109.81 | 525,224 | +0.05(+0.04%) |
Nov 15, 2021 | 111.28 | 111.28 | 109.08 | 109.76 | 574,916 | -0.95(-0.86%) |
Nov 12, 2021 | 110.19 | 111.28 | 109.79 | 110.72 | 482,677 | +1.02(+0.93%) |
Nov 11, 2021 | 110.27 | 110.81 | 109.13 | 109.69 | 522,495 | -0.44(-0.40%) |
Nov 10, 2021 | 109.41 | 110.13 | 493,902 | +0.58(+0.53%) | ||
Nov 09, 2021 | 110.35 | 110.75 | 108.85 | 109.55 | 513,098 | -0.98(-0.89%) |
Nov 08, 2021 | 113.30 | 113.64 | 108.91 | 110.53 | 708,404 | +0.97(+0.89%) |
Nov 05, 2021 | 109.15 | 110.62 | 108.91 | 109.56 | 940,604 | +1.73(+1.61%) |
Nov 04, 2021 | 106.79 | 108.44 | 105.68 | 107.83 | 745,246 | +1.50(+1.41%) |
Nov 03, 2021 | 104.85 | 107.16 | 104.85 | 106.33 | 792,309 | +0.65(+0.61%) |
Nov 02, 2021 | 105.90 | 106.39 | 103.84 | 105.68 | 529,770 | +0.51(+0.49%) |