Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 100.73 | 104.35 | 104.05 | 142,851 | +2.85(+2.81%) | |
Jan 28, 2022 | 99.30 | 101.20 | 97.32 | 101.20 | 139,603 | +1.90(+1.91%) |
Jan 27, 2022 | 102.53 | 104.56 | 98.56 | 99.30 | 129,360 | -2.87(-2.81%) |
Jan 26, 2022 | 107.18 | 108.97 | 101.34 | 102.17 | 129,682 | -3.83(-3.61%) |
Jan 25, 2022 | 108.44 | 110.47 | 104.87 | 106.00 | 128,506 | -4.68(-4.23%) |
Jan 24, 2022 | 104.83 | 111.09 | 103.40 | 110.68 | 149,991 | +4.42(+4.16%) |
Jan 21, 2022 | 105.90 | 109.62 | 104.88 | 106.25 | 127,996 | +0.49(+0.46%) |
Jan 20, 2022 | 108.32 | 109.48 | 105.65 | 105.76 | 73,594 | -2.39(-2.21%) |
Jan 19, 2022 | 109.83 | 111.04 | 107.82 | 108.15 | 178,431 | -1.06(-0.97%) |
Jan 18, 2022 | 108.84 | 110.79 | 108.24 | 109.21 | 93,327 | -1.07(-0.97%) |
Jan 14, 2022 | 110.28 | 0 | -1.25(-1.12%) | |||
Jan 13, 2022 | 111.26 | 112.73 | 110.53 | 111.53 | 101,600 | +1.04(+0.94%) |
Jan 12, 2022 | 112.21 | 112.44 | 109.94 | 110.49 | 96,549 | -0.72(-0.65%) |
Jan 11, 2022 | 110.54 | 111.38 | 107.26 | 111.21 | 147,645 | +0.97(+0.88%) |
Jan 10, 2022 | 111.57 | 112.11 | 108.19 | 110.25 | 138,431 | -1.81(-1.62%) |
Jan 07, 2022 | 112.68 | 113.34 | 111.09 | 112.06 | 163,607 | -1.13(-0.99%) |
Jan 06, 2022 | 113.07 | 115.85 | 110.17 | 113.18 | 213,632 | -2.95(-2.54%) |
Jan 05, 2022 | 119.09 | 121.00 | 115.69 | 116.13 | 160,298 | -5.84(-4.79%) |
Jan 04, 2022 | 121.92 | 123.05 | 120.83 | 121.97 | 178,746 | +3.87(+3.27%) |
Jan 03, 2022 | 118.80 | 120.00 | 117.04 | 118.11 | 108,623 | -0.42(-0.36%) |
Dec 31, 2021 | 117.21 | 119.32 | 117.21 | 118.53 | 59,012 | +0.79(+0.67%) |
Dec 30, 2021 | 119.46 | 120.75 | 117.03 | 117.73 | 115,833 | -0.60(-0.50%) |
Dec 29, 2021 | 117.61 | 118.41 | 116.80 | 118.33 | 95,441 | +0.98(+0.83%) |
Dec 28, 2021 | 118.60 | 119.67 | 116.89 | 117.35 | 92,589 | -0.95(-0.80%) |
Dec 27, 2021 | 115.26 | 118.84 | 114.93 | 118.30 | 208,552 | +4.17(+3.65%) |
Dec 23, 2021 | 111.76 | 115.32 | 111.19 | 114.13 | 127,637 | +2.68(+2.41%) |
Dec 22, 2021 | 111.28 | 112.70 | 110.62 | 111.45 | 141,933 | +0.27(+0.25%) |
Dec 21, 2021 | 110.80 | 112.56 | 110.07 | 111.17 | 143,289 | +0.85(+0.77%) |
Dec 20, 2021 | 109.28 | 110.55 | 107.22 | 110.32 | 165,469 | +0.26(+0.24%) |
Dec 17, 2021 | 111.16 | 113.24 | 109.20 | 110.06 | 533,646 | -1.43(-1.28%) |
Dec 16, 2021 | 113.29 | 113.61 | 110.68 | 111.49 | 171,754 | -0.77(-0.69%) |
Dec 15, 2021 | 110.27 | 112.31 | 109.66 | 112.26 | 212,110 | +1.82(+1.65%) |
Dec 14, 2021 | 110.44 | 113.54 | 109.82 | 110.44 | 281,018 | -1.93(-1.72%) |
Dec 13, 2021 | 112.43 | 113.85 | 110.43 | 112.37 | 296,546 | -0.65(-0.57%) |
Dec 10, 2021 | 112.32 | 114.86 | 111.72 | 113.02 | 314,640 | +2.68(+2.43%) |
Dec 09, 2021 | 107.77 | 112.63 | 107.59 | 110.33 | 210,266 | +2.76(+2.57%) |
Dec 08, 2021 | 110.07 | 110.07 | 106.43 | 107.57 | 220,956 | -2.04(-1.86%) |
Dec 07, 2021 | 105.89 | 110.17 | 105.51 | 109.61 | 339,172 | +5.48(+5.26%) |
Dec 06, 2021 | 101.59 | 105.13 | 100.43 | 104.13 | 333,808 | +3.85(+3.84%) |
Dec 03, 2021 | 101.44 | 102.85 | 99.51 | 100.28 | 159,213 | -0.34(-0.34%) |
Dec 02, 2021 | 98.49 | 101.64 | 97.00 | 100.62 | 134,297 | +2.73(+2.79%) |
Dec 01, 2021 | 100.09 | 100.77 | 97.80 | 97.89 | 267,718 | +1.23(+1.28%) |
Nov 30, 2021 | 98.84 | 99.89 | 96.07 | 96.66 | 208,415 | -3.49(-3.49%) |
Nov 29, 2021 | 100.64 | 100.80 | 98.66 | 100.15 | 145,956 | +0.67(+0.68%) |
Nov 26, 2021 | 100.22 | 100.36 | 98.23 | 99.48 | 84,246 | -3.37(-3.27%) |
Nov 24, 2021 | 102.93 | 103.82 | 102.39 | 102.84 | 100,587 | -0.41(-0.40%) |
Nov 23, 2021 | 101.82 | 103.94 | 100.75 | 103.26 | 148,747 | +1.67(+1.64%) |
Nov 22, 2021 | 101.58 | 103.73 | 99.90 | 101.59 | 141,870 | +0.89(+0.88%) |
Nov 19, 2021 | 103.01 | 103.52 | 100.39 | 100.70 | 129,764 | -2.46(-2.39%) |
Nov 18, 2021 | 103.55 | 103.41 | 102.94 | 103.17 | 131,265 | -0.38(-0.37%) |
Nov 17, 2021 | 103.64 | 103.92 | 101.91 | 103.55 | 142,779 | -0.42(-0.40%) |
Nov 16, 2021 | 103.51 | 105.95 | 102.70 | 103.97 | 292,389 | +0.31(+0.30%) |
Nov 15, 2021 | 104.18 | 104.18 | 103.25 | 103.65 | 98,698 | -0.35(-0.34%) |
Nov 12, 2021 | 105.49 | 106.69 | 103.81 | 104.00 | 92,365 | -1.19(-1.13%) |
Nov 11, 2021 | 103.16 | 105.31 | 102.99 | 105.20 | 63,184 | +2.04(+1.98%) |
Nov 10, 2021 | 104.37 | 103.16 | 86,424 | -1.34(-1.28%) | ||
Nov 09, 2021 | 103.71 | 105.03 | 102.70 | 104.49 | 115,777 | +0.79(+0.76%) |
Nov 08, 2021 | 103.78 | 104.62 | 103.31 | 103.70 | 105,030 | +0.41(+0.40%) |
Nov 05, 2021 | 104.15 | 104.74 | 101.59 | 103.29 | 189,126 | +0.17(+0.16%) |
Nov 04, 2021 | 103.32 | 104.83 | 102.89 | 103.13 | 200,750 | +0.16(+0.15%) |
Nov 03, 2021 | 103.55 | 104.72 | 102.31 | 102.97 | 168,588 | -0.91(-0.87%) |
Nov 02, 2021 | 102.26 | 106.12 | 102.26 | 103.88 | 400,842 | +1.06(+1.04%) |