Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 106.75 | 107.43 | 106.12 | 107.29 | 173,997 | +1.14(+1.07%) |
Jan 28, 2022 | 105.37 | 106.39 | 104.07 | 106.15 | 209,705 | +1.21(+1.15%) |
Jan 27, 2022 | 106.59 | 107.08 | 104.70 | 104.94 | 164,713 | -1.17(-1.10%) |
Jan 26, 2022 | 105.85 | 107.92 | 105.61 | 106.11 | 152,031 | +0.86(+0.82%) |
Jan 25, 2022 | 106.43 | 106.43 | 103.77 | 105.25 | 128,393 | -1.79(-1.67%) |
Jan 24, 2022 | 105.38 | 107.22 | 104.39 | 107.04 | 116,761 | -0.12(-0.11%) |
Jan 21, 2022 | 107.47 | 108.18 | 106.52 | 107.16 | 71,569 | -0.65(-0.60%) |
Jan 20, 2022 | 107.70 | 108.74 | 107.62 | 107.81 | 79,482 | +0.53(+0.49%) |
Jan 19, 2022 | 107.22 | 108.51 | 106.07 | 107.28 | 120,170 | +0.36(+0.34%) |
Jan 18, 2022 | 106.32 | 108.09 | 105.99 | 106.92 | 148,894 | -1.18(-1.09%) |
Jan 17, 2022 | 105.73 | 108.55 | 105.40 | 108.10 | 77,915 | +2.08(+1.96%) |
Jan 14, 2022 | 109.77 | 109.77 | 105.66 | 106.02 | 251,501 | -4.32(-3.92%) |
Jan 13, 2022 | 110.17 | 110.90 | 109.62 | 110.34 | 105,595 | +0.49(+0.45%) |
Jan 12, 2022 | 111.48 | 112.59 | 109.78 | 109.85 | 237,625 | -1.45(-1.30%) |
Jan 11, 2022 | 109.72 | 111.71 | 109.72 | 111.30 | 136,756 | +1.45(+1.32%) |
Jan 10, 2022 | 111.42 | 111.90 | 109.33 | 109.85 | 83,039 | -2.23(-1.99%) |
Jan 07, 2022 | 112.26 | 112.93 | 110.99 | 112.08 | 84,566 | -0.39(-0.35%) |
Jan 06, 2022 | 114.00 | 114.00 | 111.83 | 112.47 | 144,133 | +0.09(+0.08%) |
Jan 05, 2022 | 114.05 | 114.53 | 112.05 | 112.38 | 120,948 | -1.31(-1.15%) |
Jan 04, 2022 | 115.00 | 115.00 | 113.31 | 113.69 | 140,934 | -0.67(-0.59%) |
Dec 31, 2021 | 114.36 | 114.36 | 114.36 | 0 | +0.98(+0.86%) | |
Dec 30, 2021 | 113.95 | 114.64 | 113.25 | 113.38 | 65,591 | -0.43(-0.38%) |
Dec 29, 2021 | 113.50 | 115.23 | 113.42 | 113.81 | 114,380 | +0.52(+0.46%) |
Dec 24, 2021 | 113.29 | 113.29 | 113.29 | 0 | +0.56(+0.50%) | |
Dec 23, 2021 | 113.35 | 113.50 | 112.70 | 112.73 | 90,808 | -0.50(-0.44%) |
Dec 22, 2021 | 112.00 | 113.54 | 111.99 | 113.23 | 119,451 | +1.05(+0.94%) |
Dec 21, 2021 | 111.75 | 113.04 | 110.93 | 112.18 | 115,023 | +0.74(+0.66%) |
Dec 20, 2021 | 110.99 | 111.63 | 109.60 | 111.44 | 142,695 | +0.37(+0.33%) |
Dec 17, 2021 | 111.99 | 112.10 | 109.72 | 111.07 | 234,944 | +1.06(+0.96%) |
Dec 16, 2021 | 111.21 | 111.94 | 109.63 | 110.01 | 115,253 | -1.20(-1.08%) |
Dec 15, 2021 | 109.87 | 111.21 | 109.42 | 111.21 | 170,018 | +1.57(+1.43%) |
Dec 14, 2021 | 109.11 | 110.03 | 108.70 | 109.64 | 167,506 | +0.55(+0.50%) |
Dec 13, 2021 | 109.88 | 109.88 | 108.46 | 109.09 | 131,982 | +0.28(+0.26%) |
Dec 10, 2021 | 108.63 | 109.94 | 108.58 | 108.81 | 158,915 | +0.25(+0.23%) |
Dec 09, 2021 | 107.74 | 109.00 | 106.76 | 108.56 | 178,082 | +0.72(+0.67%) |
Dec 08, 2021 | 110.63 | 111.04 | 107.43 | 107.84 | 228,873 | -2.75(-2.49%) |
Dec 07, 2021 | 109.37 | 111.48 | 109.25 | 110.59 | 103,118 | +1.52(+1.39%) |
Dec 06, 2021 | 108.35 | 109.66 | 108.26 | 109.07 | 119,946 | +0.86(+0.79%) |
Dec 03, 2021 | 109.12 | 109.49 | 107.71 | 108.21 | 93,469 | -0.65(-0.60%) |
Dec 02, 2021 | 106.51 | 109.49 | 106.51 | 108.86 | 130,077 | +2.06(+1.93%) |
Dec 01, 2021 | 108.50 | 108.55 | 106.70 | 106.80 | 121,106 | -0.50(-0.47%) |
Nov 30, 2021 | 110.33 | 110.40 | 106.87 | 107.30 | 246,276 | -3.64(-3.28%) |
Nov 29, 2021 | 110.17 | 111.11 | 109.37 | 110.94 | 125,330 | +1.20(+1.09%) |
Nov 26, 2021 | 109.51 | 110.14 | 109.09 | 109.74 | 88,477 | -0.76(-0.69%) |
Nov 25, 2021 | 109.97 | 112.93 | 109.97 | 110.50 | 40,982 | +0.19(+0.17%) |
Nov 24, 2021 | 110.17 | 110.45 | 109.20 | 110.31 | 85,855 | +0.14(+0.13%) |
Nov 23, 2021 | 111.29 | 112.02 | 109.97 | 110.17 | 121,414 | -1.17(-1.05%) |
Nov 22, 2021 | 113.00 | 113.00 | 110.77 | 111.34 | 125,798 | -1.51(-1.34%) |
Nov 19, 2021 | 112.75 | 113.23 | 111.29 | 112.85 | 76,008 | +0.10(+0.09%) |
Nov 18, 2021 | 113.23 | 113.45 | 112.63 | 112.75 | 75,610 | -0.48(-0.42%) |
Nov 17, 2021 | 113.08 | 113.50 | 112.72 | 113.23 | 82,808 | +0.15(+0.13%) |
Nov 16, 2021 | 112.35 | 113.48 | 111.90 | 113.08 | 83,465 | +1.23(+1.10%) |
Nov 15, 2021 | 113.28 | 113.50 | 111.76 | 111.85 | 59,371 | -1.41(-1.24%) |
Nov 12, 2021 | 113.00 | 113.50 | 112.50 | 113.26 | 81,805 | +0.26(+0.23%) |
Nov 11, 2021 | 112.25 | 113.75 | 112.25 | 113.00 | 72,195 | +0.50(+0.44%) |
Nov 10, 2021 | 111.25 | 112.50 | 80,330 | -0.09(-0.08%) | ||
Nov 09, 2021 | 112.39 | 112.93 | 111.95 | 112.59 | 115,630 | -0.03(-0.03%) |
Nov 08, 2021 | 112.52 | 112.92 | 111.94 | 112.62 | 81,590 | +0.44(+0.39%) |
Nov 05, 2021 | 113.00 | 113.00 | 109.64 | 112.18 | 95,345 | -0.72(-0.64%) |
Nov 04, 2021 | 112.50 | 112.99 | 111.62 | 112.90 | 121,853 | +1.28(+1.15%) |
Nov 03, 2021 | 111.55 | 112.34 | 111.36 | 111.62 | 119,540 | -0.13(-0.12%) |
Nov 02, 2021 | 110.26 | 111.91 | 110.26 | 111.75 | 78,405 | +0.28(+0.25%) |