Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.51 | 95.28 | 95.08 | 2,972,605 | +1.93(+2.07%) | |
Jan 28, 2022 | 91.77 | 93.21 | 90.02 | 93.16 | 4,305,308 | +0.88(+0.95%) |
Jan 27, 2022 | 93.75 | 95.15 | 91.84 | 92.28 | 2,276,804 | +0.11(+0.12%) |
Jan 26, 2022 | 94.62 | 96.61 | 91.43 | 92.17 | 3,212,583 | -1.80(-1.91%) |
Jan 25, 2022 | 93.29 | 95.14 | 91.71 | 93.97 | 3,224,901 | -1.60(-1.67%) |
Jan 24, 2022 | 91.05 | 95.76 | 90.40 | 95.57 | 4,704,267 | +2.74(+2.96%) |
Jan 21, 2022 | 94.83 | 95.99 | 92.46 | 92.83 | 3,172,828 | -1.95(-2.05%) |
Jan 20, 2022 | 96.71 | 98.11 | 94.50 | 94.77 | 2,446,621 | -1.56(-1.62%) |
Jan 19, 2022 | 97.23 | 98.18 | 96.16 | 96.33 | 2,177,527 | -0.17(-0.18%) |
Jan 18, 2022 | 98.22 | 98.39 | 96.09 | 96.50 | 4,218,368 | -2.99(-3.00%) |
Jan 14, 2022 | 99.49 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.85 | 103.43 | 101.60 | 101.87 | 2,010,575 | -0.69(-0.67%) |
Jan 12, 2022 | 104.67 | 105.70 | 101.71 | 102.56 | 2,324,294 | -1.45(-1.39%) |
Jan 11, 2022 | 100.15 | 104.15 | 99.89 | 104.01 | 2,719,312 | +3.71(+3.69%) |
Jan 10, 2022 | 101.47 | 101.57 | 98.18 | 100.31 | 4,211,330 | -1.82(-1.78%) |
Jan 07, 2022 | 105.70 | 105.70 | 102.04 | 102.12 | 3,083,375 | -4.33(-4.07%) |
Jan 06, 2022 | 107.39 | 107.60 | 105.34 | 106.45 | 1,896,184 | -0.21(-0.20%) |
Jan 05, 2022 | 110.24 | 110.67 | 106.61 | 106.67 | 2,410,593 | -3.40(-3.09%) |
Jan 04, 2022 | 110.70 | 111.53 | 109.72 | 110.07 | 2,337,054 | +0.04(+0.04%) |
Jan 03, 2022 | 110.16 | 112.08 | 109.81 | 110.03 | 1,843,533 | -1.13(-1.02%) |
Dec 31, 2021 | 111.15 | 111.96 | 110.67 | 111.16 | 1,166,700 | +0.01(+0.01%) |
Dec 30, 2021 | 110.31 | 111.79 | 110.31 | 111.15 | 884,235 | +0.93(+0.85%) |
Dec 29, 2021 | 109.17 | 110.89 | 109.17 | 110.22 | 1,438,827 | +1.12(+1.02%) |
Dec 28, 2021 | 108.91 | 110.31 | 108.78 | 109.10 | 1,171,688 | -0.20(-0.19%) |
Dec 27, 2021 | 107.60 | 110.04 | 107.36 | 109.30 | 1,702,622 | +2.15(+2.01%) |
Dec 23, 2021 | 106.51 | 107.80 | 105.89 | 107.15 | 1,220,695 | +1.10(+1.04%) |
Dec 22, 2021 | 105.73 | 106.45 | 104.83 | 106.05 | 1,331,351 | +0.47(+0.44%) |
Dec 21, 2021 | 103.86 | 105.69 | 103.01 | 105.59 | 1,551,067 | +2.62(+2.54%) |
Dec 20, 2021 | 103.88 | 105.12 | 100.79 | 102.97 | 2,053,442 | -2.15(-2.04%) |
Dec 17, 2021 | 105.86 | 107.08 | 104.18 | 105.12 | 3,647,898 | -1.17(-1.10%) |
Dec 16, 2021 | 108.17 | 108.49 | 105.95 | 106.29 | 1,815,025 | +0.44(+0.41%) |
Dec 15, 2021 | 105.89 | 106.69 | 103.23 | 105.85 | 1,721,836 | -0.76(-0.71%) |
Dec 14, 2021 | 106.03 | 108.82 | 105.83 | 106.61 | 1,829,503 | -0.08(-0.07%) |
Dec 13, 2021 | 109.29 | 109.88 | 106.09 | 106.69 | 1,658,963 | -3.09(-2.82%) |
Dec 10, 2021 | 110.18 | 110.69 | 108.62 | 109.78 | 1,584,628 | +0.32(+0.29%) |
Dec 09, 2021 | 109.45 | 110.55 | 108.92 | 109.46 | 1,228,035 | -0.58(-0.53%) |
Dec 08, 2021 | 110.82 | 111.32 | 109.15 | 110.04 | 2,331,358 | +0.03(+0.03%) |
Dec 07, 2021 | 107.45 | 111.07 | 107.22 | 110.01 | 2,228,117 | +0.41(+0.37%) |
Dec 06, 2021 | 108.69 | 111.03 | 108.30 | 109.60 | 1,744,964 | +2.70(+2.52%) |
Dec 03, 2021 | 107.47 | 108.01 | 105.51 | 106.91 | 1,771,914 | -0.36(-0.33%) |
Dec 02, 2021 | 103.12 | 108.22 | 103.12 | 107.26 | 2,470,073 | +5.52(+5.43%) |
Dec 01, 2021 | 107.67 | 108.61 | 101.67 | 101.74 | 1,952,996 | -4.09(-3.87%) |
Nov 30, 2021 | 107.58 | 107.68 | 105.01 | 105.84 | 3,186,857 | -2.49(-2.30%) |
Nov 29, 2021 | 108.75 | 109.45 | 106.73 | 108.33 | 2,085,097 | +1.60(+1.50%) |
Nov 26, 2021 | 108.86 | 109.06 | 106.01 | 106.73 | 2,108,660 | -5.34(-4.76%) |
Nov 24, 2021 | 110.72 | 112.14 | 109.91 | 112.07 | 1,594,485 | +0.08(+0.07%) |
Nov 23, 2021 | 107.29 | 112.35 | 107.01 | 111.99 | 2,808,373 | +1.58(+1.43%) |
Nov 22, 2021 | 110.41 | 111.00 | 106.52 | 110.41 | 3,174,957 | +0.99(+0.90%) |
Nov 19, 2021 | 111.65 | 113.36 | 107.61 | 109.42 | 6,869,946 | -6.54(-5.64%) |
Nov 18, 2021 | 113.73 | 116.29 | 115.44 | 115.96 | 5,073,729 | +2.91(+2.57%) |
Nov 17, 2021 | 116.21 | 119.68 | 112.45 | 113.05 | 4,098,225 | +1.46(+1.30%) |
Nov 16, 2021 | 112.44 | 112.79 | 110.87 | 111.59 | 2,155,716 | -0.42(-0.37%) |
Nov 15, 2021 | 113.46 | 114.45 | 111.60 | 112.01 | 1,784,885 | -0.05(-0.04%) |
Nov 12, 2021 | 112.57 | 113.03 | 111.26 | 112.06 | 1,341,531 | +0.03(+0.03%) |
Nov 11, 2021 | 113.27 | 114.11 | 111.85 | 112.03 | 2,370,133 | -3.10(-2.70%) |
Nov 10, 2021 | 115.82 | 115.03 | 115.13 | 1,240,663 | -0.58(-0.50%) | |
Nov 09, 2021 | 115.14 | 116.45 | 114.92 | 115.72 | 1,471,670 | +0.63(+0.55%) |
Nov 08, 2021 | 116.37 | 116.53 | 113.95 | 115.08 | 1,457,603 | -1.00(-0.86%) |
Nov 05, 2021 | 114.85 | 117.00 | 114.85 | 116.08 | 1,542,563 | +2.00(+1.75%) |
Nov 04, 2021 | 113.99 | 114.79 | 113.42 | 114.08 | 1,131,253 | +0.25(+0.22%) |
Nov 03, 2021 | 111.05 | 113.95 | 111.05 | 113.83 | 1,398,387 | +2.71(+2.44%) |
Nov 02, 2021 | 111.52 | 112.53 | 109.72 | 111.13 | 1,717,788 | +0.52(+0.47%) |