Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.53 | 108.63 | 108.62 | 686,030 | +1.85(+1.73%) | |
Jan 28, 2022 | 106.50 | 106.86 | 104.58 | 106.77 | 898,887 | -0.59(-0.55%) |
Jan 27, 2022 | 112.59 | 113.61 | 105.84 | 107.36 | 899,579 | -3.36(-3.03%) |
Jan 26, 2022 | 110.96 | 116.15 | 109.76 | 110.72 | 1,329,289 | -0.73(-0.65%) |
Jan 25, 2022 | 108.94 | 112.99 | 106.16 | 111.45 | 1,229,740 | +0.01(+0.01%) |
Jan 24, 2022 | 107.38 | 111.59 | 106.41 | 111.44 | 804,603 | +1.10(+1.00%) |
Jan 21, 2022 | 111.85 | 113.07 | 110.01 | 110.34 | 559,998 | -1.95(-1.73%) |
Jan 20, 2022 | 115.31 | 116.02 | 112.08 | 112.29 | 866,757 | -2.43(-2.12%) |
Jan 19, 2022 | 118.83 | 119.09 | 114.49 | 114.72 | 941,687 | -4.10(-3.45%) |
Jan 18, 2022 | 117.16 | 119.45 | 116.43 | 118.83 | 567,997 | +0.35(+0.30%) |
Jan 14, 2022 | 118.47 | 0 | +1.19(+1.02%) | |||
Jan 13, 2022 | 114.40 | 117.67 | 114.40 | 117.28 | 457,857 | +3.75(+3.30%) |
Jan 12, 2022 | 115.24 | 115.89 | 112.29 | 113.53 | 828,740 | -0.98(-0.86%) |
Jan 11, 2022 | 114.54 | 114.54 | 112.07 | 114.51 | 434,868 | +0.35(+0.31%) |
Jan 10, 2022 | 115.36 | 115.36 | 112.65 | 114.16 | 492,440 | -0.15(-0.13%) |
Jan 07, 2022 | 112.03 | 115.68 | 110.56 | 114.31 | 597,781 | -0.54(-0.47%) |
Jan 06, 2022 | 114.41 | 115.47 | 113.14 | 114.86 | 441,479 | +1.58(+1.39%) |
Jan 05, 2022 | 114.29 | 116.38 | 113.21 | 113.28 | 572,994 | -1.11(-0.97%) |
Jan 04, 2022 | 109.88 | 115.08 | 109.80 | 114.39 | 505,581 | +5.58(+5.13%) |
Jan 03, 2022 | 107.94 | 109.57 | 107.53 | 108.80 | 472,826 | +1.23(+1.15%) |
Dec 31, 2021 | 107.14 | 107.79 | 106.32 | 107.57 | 230,564 | +0.43(+0.40%) |
Dec 30, 2021 | 107.64 | 108.69 | 107.07 | 107.14 | 284,616 | -0.29(-0.27%) |
Dec 29, 2021 | 106.92 | 107.80 | 106.47 | 107.43 | 270,619 | +0.40(+0.37%) |
Dec 28, 2021 | 106.52 | 107.64 | 106.52 | 107.03 | 350,689 | +0.02(+0.02%) |
Dec 27, 2021 | 104.99 | 107.05 | 104.33 | 107.01 | 310,747 | +1.81(+1.72%) |
Dec 23, 2021 | 105.15 | 105.86 | 104.53 | 105.20 | 316,780 | +0.71(+0.68%) |
Dec 22, 2021 | 103.61 | 104.79 | 103.09 | 104.49 | 367,665 | +1.23(+1.19%) |
Dec 21, 2021 | 101.40 | 103.75 | 101.37 | 103.26 | 481,929 | +2.98(+2.97%) |
Dec 20, 2021 | 101.39 | 101.86 | 98.97 | 100.28 | 545,374 | -3.02(-2.92%) |
Dec 17, 2021 | 103.64 | 104.78 | 102.09 | 103.30 | 924,626 | -1.00(-0.96%) |
Dec 16, 2021 | 105.83 | 106.35 | 103.53 | 104.30 | 473,373 | -0.77(-0.74%) |
Dec 15, 2021 | 105.20 | 105.93 | 103.44 | 105.07 | 574,603 | -0.26(-0.24%) |
Dec 14, 2021 | 104.52 | 106.46 | 104.01 | 105.33 | 472,564 | +0.16(+0.15%) |
Dec 13, 2021 | 106.56 | 107.37 | 105.06 | 105.17 | 575,616 | -1.87(-1.75%) |
Dec 10, 2021 | 107.63 | 107.95 | 106.06 | 107.04 | 354,762 | +0.25(+0.23%) |
Dec 09, 2021 | 107.23 | 107.32 | 105.70 | 106.79 | 398,107 | -1.05(-0.97%) |
Dec 08, 2021 | 108.35 | 108.51 | 106.81 | 107.84 | 612,774 | -0.44(-0.41%) |
Dec 07, 2021 | 108.01 | 109.60 | 107.67 | 108.28 | 392,477 | +1.34(+1.25%) |
Dec 06, 2021 | 107.01 | 107.76 | 105.73 | 106.94 | 713,594 | +1.59(+1.51%) |
Dec 03, 2021 | 104.86 | 105.72 | 103.08 | 105.35 | 731,796 | +1.02(+0.98%) |
Dec 02, 2021 | 101.39 | 105.30 | 101.00 | 104.33 | 468,924 | +3.53(+3.50%) |
Dec 01, 2021 | 105.08 | 105.31 | 100.74 | 100.80 | 697,035 | -1.90(-1.85%) |
Nov 30, 2021 | 104.69 | 105.45 | 101.91 | 102.69 | 861,703 | -3.36(-3.17%) |
Nov 29, 2021 | 107.99 | 107.99 | 104.69 | 106.06 | 572,015 | -0.53(-0.50%) |
Nov 26, 2021 | 106.42 | 107.74 | 105.02 | 106.59 | 440,502 | -3.61(-3.27%) |
Nov 24, 2021 | 110.01 | 111.66 | 109.94 | 110.20 | 464,090 | -0.20(-0.18%) |
Nov 23, 2021 | 108.69 | 110.54 | 108.69 | 110.40 | 458,227 | +1.66(+1.53%) |
Nov 22, 2021 | 107.45 | 110.05 | 106.46 | 108.74 | 535,561 | +1.45(+1.35%) |
Nov 19, 2021 | 107.53 | 108.92 | 106.88 | 107.29 | 579,010 | -0.95(-0.88%) |
Nov 18, 2021 | 108.28 | 108.97 | 108.22 | 108.24 | 569,590 | +0.35(+0.33%) |
Nov 17, 2021 | 108.80 | 109.35 | 107.18 | 107.89 | 697,102 | -1.94(-1.76%) |
Nov 16, 2021 | 109.99 | 110.94 | 109.27 | 109.83 | 525,147 | +0.05(+0.04%) |
Nov 15, 2021 | 111.30 | 111.30 | 109.10 | 109.78 | 574,831 | -0.95(-0.86%) |
Nov 12, 2021 | 110.21 | 111.30 | 109.81 | 110.73 | 482,606 | +1.02(+0.93%) |
Nov 11, 2021 | 110.29 | 110.82 | 109.15 | 109.71 | 522,418 | -0.44(-0.40%) |
Nov 10, 2021 | 109.42 | 110.15 | 493,829 | +0.58(+0.53%) | ||
Nov 09, 2021 | 110.37 | 110.76 | 108.86 | 109.57 | 513,022 | -0.98(-0.89%) |
Nov 08, 2021 | 113.32 | 113.66 | 108.92 | 110.55 | 708,300 | +0.97(+0.89%) |
Nov 05, 2021 | 109.17 | 110.64 | 108.92 | 109.58 | 940,466 | +1.73(+1.61%) |
Nov 04, 2021 | 106.81 | 108.45 | 105.70 | 107.85 | 745,136 | +1.50(+1.41%) |
Nov 03, 2021 | 104.87 | 107.17 | 104.87 | 106.34 | 792,192 | +0.65(+0.61%) |
Nov 02, 2021 | 105.91 | 106.41 | 103.86 | 105.70 | 529,692 | +0.51(+0.49%) |