Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 110.77 | 114.88 | 114.87 | 379,105 | +3.02(+2.70%) | |
Jan 28, 2022 | 112.38 | 112.38 | 108.43 | 111.85 | 329,654 | +0.08(+0.07%) |
Jan 27, 2022 | 113.42 | 114.69 | 111.00 | 111.77 | 216,694 | -0.55(-0.49%) |
Jan 26, 2022 | 113.92 | 116.86 | 111.72 | 112.32 | 254,647 | -0.89(-0.79%) |
Jan 25, 2022 | 114.75 | 115.35 | 111.70 | 113.21 | 269,739 | -3.33(-2.86%) |
Jan 24, 2022 | 111.10 | 117.48 | 110.42 | 116.54 | 257,431 | +3.19(+2.81%) |
Jan 21, 2022 | 113.49 | 116.47 | 112.67 | 113.35 | 332,053 | -0.47(-0.41%) |
Jan 20, 2022 | 114.83 | 116.82 | 113.53 | 113.82 | 236,565 | -1.00(-0.87%) |
Jan 19, 2022 | 115.01 | 115.49 | 113.54 | 114.82 | 253,913 | +0.04(+0.03%) |
Jan 18, 2022 | 116.47 | 116.91 | 113.65 | 114.78 | 234,588 | -3.67(-3.10%) |
Jan 14, 2022 | 118.45 | 0 | +0.22(+0.19%) | |||
Jan 13, 2022 | 119.36 | 121.16 | 117.64 | 118.23 | 201,326 | -0.13(-0.11%) |
Jan 12, 2022 | 121.40 | 122.11 | 118.10 | 118.36 | 208,855 | -2.45(-2.03%) |
Jan 11, 2022 | 120.83 | 121.47 | 118.08 | 120.81 | 167,499 | +1.77(+1.49%) |
Jan 10, 2022 | 118.08 | 119.10 | 116.46 | 119.04 | 170,199 | -0.48(-0.40%) |
Jan 07, 2022 | 123.85 | 124.33 | 119.34 | 119.52 | 174,329 | -4.73(-3.81%) |
Jan 06, 2022 | 126.58 | 127.66 | 124.05 | 124.25 | 196,805 | -1.90(-1.51%) |
Jan 05, 2022 | 130.78 | 131.89 | 126.03 | 126.15 | 214,081 | -5.11(-3.89%) |
Jan 04, 2022 | 127.08 | 131.58 | 126.73 | 131.26 | 261,626 | +7.20(+5.80%) |
Jan 03, 2022 | 123.69 | 124.68 | 122.40 | 124.06 | 144,480 | +0.66(+0.53%) |
Dec 31, 2021 | 123.00 | 124.17 | 123.00 | 123.40 | 83,287 | +0.01(+0.01%) |
Dec 30, 2021 | 124.77 | 125.14 | 123.18 | 123.39 | 102,025 | -1.07(-0.86%) |
Dec 29, 2021 | 124.66 | 125.60 | 123.77 | 124.46 | 82,316 | +0.31(+0.25%) |
Dec 28, 2021 | 123.65 | 125.60 | 123.31 | 124.15 | 127,522 | -0.04(-0.03%) |
Dec 27, 2021 | 121.46 | 124.28 | 121.33 | 124.19 | 111,433 | +3.29(+2.72%) |
Dec 23, 2021 | 120.51 | 121.73 | 119.69 | 120.90 | 184,169 | +1.13(+0.94%) |
Dec 22, 2021 | 119.62 | 120.39 | 118.73 | 119.77 | 198,704 | -0.21(-0.18%) |
Dec 21, 2021 | 117.22 | 120.05 | 117.19 | 119.98 | 245,579 | +4.07(+3.51%) |
Dec 20, 2021 | 117.44 | 117.44 | 114.19 | 115.91 | 228,979 | -3.27(-2.74%) |
Dec 17, 2021 | 118.37 | 120.27 | 117.21 | 119.18 | 799,040 | -0.41(-0.34%) |
Dec 16, 2021 | 124.00 | 124.00 | 119.06 | 119.59 | 254,988 | -3.39(-2.76%) |
Dec 15, 2021 | 122.32 | 123.23 | 120.62 | 122.98 | 229,014 | +0.71(+0.58%) |
Dec 14, 2021 | 124.74 | 125.89 | 121.73 | 122.27 | 246,508 | -2.75(-2.20%) |
Dec 13, 2021 | 125.46 | 126.18 | 124.70 | 125.02 | 153,139 | -1.62(-1.28%) |
Dec 10, 2021 | 127.81 | 128.35 | 126.01 | 126.64 | 218,779 | -0.87(-0.68%) |
Dec 09, 2021 | 127.13 | 128.72 | 127.13 | 127.51 | 172,791 | -0.90(-0.70%) |
Dec 08, 2021 | 127.60 | 128.75 | 126.15 | 128.41 | 215,841 | +1.37(+1.08%) |
Dec 07, 2021 | 125.88 | 127.44 | 125.78 | 127.04 | 192,677 | +2.52(+2.02%) |
Dec 06, 2021 | 124.01 | 125.27 | 122.40 | 124.52 | 171,797 | +2.74(+2.25%) |
Dec 03, 2021 | 123.73 | 123.73 | 119.39 | 121.78 | 249,641 | -1.40(-1.14%) |
Dec 02, 2021 | 119.18 | 123.99 | 118.47 | 123.18 | 175,172 | +4.81(+4.06%) |
Dec 01, 2021 | 124.29 | 124.29 | 118.17 | 118.37 | 250,555 | -3.31(-2.72%) |
Nov 30, 2021 | 122.13 | 122.98 | 121.17 | 121.68 | 302,122 | -1.62(-1.31%) |
Nov 29, 2021 | 123.77 | 124.10 | 121.13 | 123.30 | 211,557 | +1.54(+1.26%) |
Nov 26, 2021 | 125.19 | 127.06 | 121.09 | 121.76 | 214,509 | -7.61(-5.88%) |
Nov 24, 2021 | 129.29 | 130.51 | 128.32 | 129.37 | 136,429 | -1.09(-0.84%) |
Nov 23, 2021 | 127.09 | 131.00 | 126.49 | 130.46 | 300,751 | +3.48(+2.74%) |
Nov 22, 2021 | 126.45 | 128.33 | 125.03 | 126.98 | 205,453 | +1.41(+1.12%) |
Nov 19, 2021 | 125.34 | 126.31 | 125.05 | 125.57 | 183,898 | -0.52(-0.41%) |
Nov 18, 2021 | 125.00 | 126.28 | 125.79 | 126.09 | 205,053 | +1.23(+0.99%) |
Nov 17, 2021 | 126.26 | 126.52 | 124.40 | 124.86 | 183,836 | -1.65(-1.30%) |
Nov 16, 2021 | 126.06 | 127.42 | 125.49 | 126.51 | 225,505 | -0.29(-0.23%) |
Nov 15, 2021 | 127.54 | 127.54 | 125.50 | 126.80 | 169,277 | -0.22(-0.17%) |
Nov 12, 2021 | 128.50 | 128.50 | 126.66 | 127.02 | 205,315 | -1.20(-0.94%) |
Nov 11, 2021 | 125.66 | 129.36 | 125.66 | 128.22 | 240,112 | +2.54(+2.02%) |
Nov 10, 2021 | 127.60 | 125.68 | 156,839 | -1.78(-1.40%) | ||
Nov 09, 2021 | 128.19 | 128.93 | 127.42 | 127.46 | 207,288 | -0.92(-0.72%) |
Nov 08, 2021 | 128.49 | 129.19 | 127.32 | 128.38 | 265,083 | +0.63(+0.49%) |
Nov 05, 2021 | 126.83 | 128.22 | 126.20 | 127.75 | 346,952 | +2.85(+2.28%) |
Nov 04, 2021 | 122.56 | 125.27 | 122.56 | 124.90 | 242,616 | +2.62(+2.14%) |
Nov 03, 2021 | 121.95 | 123.62 | 121.62 | 122.28 | 211,932 | -0.02(-0.02%) |
Nov 02, 2021 | 121.74 | 123.58 | 121.46 | 122.30 | 168,983 | +0.96(+0.79%) |