Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 106.24 | 106.39 | 106.32 | 4,908,721 | -0.13(-0.12%) | |
Jan 28, 2022 | 106.54 | 106.56 | 106.26 | 106.45 | 6,894,231 | -0.20(-0.18%) |
Jan 27, 2022 | 106.72 | 106.82 | 106.38 | 106.64 | 6,758,324 | -0.07(-0.06%) |
Jan 26, 2022 | 106.86 | 106.97 | 106.46 | 106.71 | 4,167,041 | -0.26(-0.24%) |
Jan 25, 2022 | 107.21 | 107.26 | 106.86 | 106.97 | 3,506,483 | -0.29(-0.27%) |
Jan 24, 2022 | 107.39 | 107.41 | 107.23 | 107.26 | 2,504,459 | -0.19(-0.17%) |
Jan 21, 2022 | 107.62 | 107.63 | 107.37 | 107.45 | 3,509,430 | -0.17(-0.16%) |
Jan 20, 2022 | 107.67 | 107.70 | 107.53 | 107.62 | 2,410,053 | -0.06(-0.05%) |
Jan 19, 2022 | 107.60 | 107.72 | 107.56 | 107.67 | 1,910,819 | +0.10(+0.10%) |
Jan 18, 2022 | 107.89 | 107.93 | 107.54 | 107.57 | 1,932,066 | -0.37(-0.35%) |
Jan 14, 2022 | 107.95 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 108.16 | 108.18 | 108.11 | 108.13 | 1,827,839 | -0.05(-0.04%) |
Jan 12, 2022 | 108.24 | 108.26 | 108.16 | 108.18 | 2,401,928 | -0.03(-0.03%) |
Jan 11, 2022 | 108.21 | 108.23 | 108.11 | 108.21 | 2,899,653 | -0.06(-0.05%) |
Jan 10, 2022 | 108.41 | 108.42 | 108.23 | 108.27 | 2,491,666 | -0.21(-0.19%) |
Jan 07, 2022 | 108.52 | 108.55 | 108.44 | 108.47 | 2,113,911 | -0.15(-0.14%) |
Jan 06, 2022 | 108.59 | 108.64 | 108.55 | 108.62 | 1,657,248 | -0.03(-0.03%) |
Jan 05, 2022 | 108.78 | 108.81 | 108.58 | 108.65 | 4,114,362 | -0.20(-0.18%) |
Jan 04, 2022 | 108.78 | 108.86 | 108.74 | 108.85 | 1,879,193 | +0.01(+0.01%) |
Jan 03, 2022 | 108.93 | 108.95 | 108.80 | 108.84 | 1,641,338 | -0.10(-0.10%) |
Dec 31, 2021 | 109.00 | 109.02 | 108.93 | 108.94 | 1,104,879 | -0.08(-0.08%) |
Dec 30, 2021 | 109.01 | 109.05 | 108.96 | 109.02 | 1,420,283 | +0.05(+0.04%) |
Dec 29, 2021 | 109.09 | 109.09 | 108.97 | 108.98 | 1,482,939 | -0.13(-0.12%) |
Dec 28, 2021 | 109.08 | 109.13 | 109.03 | 109.11 | 1,220,097 | +0.03(+0.03%) |
Dec 27, 2021 | 109.03 | 109.09 | 109.02 | 109.08 | 1,429,384 | -0.01(-0.01%) |
Dec 23, 2021 | 109.14 | 109.14 | 109.01 | 109.09 | 1,396,227 | -0.06(-0.05%) |
Dec 22, 2021 | 109.04 | 109.15 | 109.02 | 109.15 | 1,750,329 | +0.17(+0.16%) |
Dec 21, 2021 | 109.04 | 109.04 | 108.91 | 108.98 | 2,978,136 | -0.08(-0.07%) |
Dec 20, 2021 | 109.03 | 109.08 | 109.01 | 109.05 | 1,464,677 | +0.00(+0.00%) |
Dec 17, 2021 | 109.00 | 109.12 | 109.00 | 109.05 | 1,689,555 | +0.01(+0.01%) |
Dec 16, 2021 | 108.99 | 109.06 | 108.99 | 109.04 | 1,706,489 | +0.05(+0.05%) |
Dec 15, 2021 | 108.94 | 109.00 | 108.90 | 108.99 | 1,187,177 | -0.03(-0.03%) |
Dec 14, 2021 | 109.02 | 109.06 | 108.97 | 109.02 | 1,725,892 | -0.02(-0.02%) |
Dec 13, 2021 | 108.97 | 109.08 | 108.94 | 109.04 | 1,894,840 | +0.15(+0.14%) |
Dec 10, 2021 | 108.90 | 108.91 | 108.83 | 108.89 | 1,295,229 | +0.15(+0.14%) |
Dec 09, 2021 | 108.76 | 108.81 | 108.70 | 108.74 | 1,637,463 | +0.04(+0.03%) |
Dec 08, 2021 | 108.83 | 108.83 | 108.69 | 108.70 | 1,818,794 | -0.06(-0.05%) |
Dec 07, 2021 | 108.83 | 108.86 | 108.76 | 108.76 | 1,058,856 | -0.03(-0.03%) |
Dec 06, 2021 | 108.83 | 108.91 | 108.77 | 108.79 | 1,643,894 | -0.14(-0.13%) |
Dec 03, 2021 | 108.78 | 108.96 | 108.77 | 108.93 | 2,088,353 | +0.13(+0.12%) |
Dec 02, 2021 | 108.79 | 108.88 | 108.74 | 108.80 | 1,479,677 | -0.15(-0.14%) |
Dec 01, 2021 | 108.78 | 108.96 | 108.78 | 108.95 | 1,412,041 | -0.00(-0.00%) |
Nov 30, 2021 | 108.92 | 109.01 | 108.88 | 108.95 | 2,718,310 | +0.23(+0.21%) |
Nov 29, 2021 | 108.62 | 108.76 | 108.62 | 108.71 | 928,940 | -0.01(-0.01%) |
Nov 26, 2021 | 108.56 | 108.83 | 108.56 | 108.72 | 939,816 | +0.19(+0.17%) |
Nov 24, 2021 | 108.52 | 108.55 | 108.40 | 108.54 | 1,189,187 | +0.08(+0.07%) |
Nov 23, 2021 | 108.47 | 108.52 | 108.23 | 108.46 | 1,768,240 | -0.05(-0.04%) |
Nov 22, 2021 | 108.59 | 108.60 | 108.46 | 108.51 | 1,243,949 | -0.09(-0.09%) |
Nov 19, 2021 | 108.56 | 108.65 | 108.53 | 108.60 | 1,908,061 | +0.14(+0.13%) |
Nov 18, 2021 | 108.24 | 108.46 | 108.22 | 108.46 | 2,286,878 | +0.18(+0.16%) |
Nov 17, 2021 | 108.28 | 108.31 | 108.21 | 108.28 | 2,359,982 | +0.03(+0.03%) |
Nov 16, 2021 | 108.42 | 108.49 | 108.22 | 108.26 | 1,565,262 | -0.13(-0.12%) |
Nov 15, 2021 | 108.53 | 108.54 | 108.32 | 108.39 | 1,344,427 | -0.08(-0.08%) |
Nov 12, 2021 | 108.61 | 108.61 | 108.47 | 108.47 | 1,554,844 | -0.06(-0.05%) |
Nov 11, 2021 | 108.69 | 108.69 | 108.51 | 108.53 | 1,133,215 | -0.22(-0.20%) |
Nov 10, 2021 | 108.80 | 108.57 | 108.74 | 1,800,658 | +0.02(+0.02%) | |
Nov 09, 2021 | 108.72 | 108.77 | 108.66 | 108.72 | 1,999,705 | +0.22(+0.20%) |
Nov 08, 2021 | 108.55 | 108.57 | 108.47 | 108.51 | 917,505 | -0.11(-0.10%) |
Nov 05, 2021 | 108.44 | 108.64 | 108.44 | 108.62 | 1,522,242 | +0.25(+0.23%) |
Nov 04, 2021 | 108.25 | 108.41 | 108.25 | 108.37 | 1,910,582 | +0.16(+0.15%) |
Nov 03, 2021 | 108.13 | 108.27 | 108.12 | 108.21 | 2,447,474 | +0.06(+0.05%) |
Nov 02, 2021 | 108.11 | 108.20 | 108.07 | 108.15 | 2,219,569 | +0.08(+0.07%) |