Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.66 | 108.60 | 108.58 | 331,662 | +1.76(+1.65%) | |
Jan 28, 2022 | 105.02 | 106.81 | 104.22 | 106.82 | 418,292 | +1.42(+1.35%) |
Jan 27, 2022 | 108.12 | 110.56 | 104.38 | 105.40 | 419,740 | -1.55(-1.45%) |
Jan 26, 2022 | 108.54 | 109.59 | 105.76 | 106.95 | 397,289 | +0.50(+0.47%) |
Jan 25, 2022 | 104.20 | 107.67 | 101.92 | 106.45 | 365,898 | +0.40(+0.37%) |
Jan 24, 2022 | 102.27 | 106.47 | 100.73 | 106.05 | 465,099 | +2.30(+2.21%) |
Jan 21, 2022 | 107.65 | 109.01 | 103.00 | 103.76 | 813,433 | -5.96(-5.43%) |
Jan 20, 2022 | 108.10 | 111.61 | 108.06 | 109.71 | 509,460 | +1.13(+1.04%) |
Jan 19, 2022 | 109.81 | 110.61 | 108.09 | 108.59 | 330,661 | -0.82(-0.75%) |
Jan 18, 2022 | 112.74 | 112.94 | 109.34 | 109.41 | 559,764 | -3.00(-2.67%) |
Jan 14, 2022 | 112.41 | 0 | +1.04(+0.93%) | |||
Jan 13, 2022 | 109.21 | 112.28 | 109.21 | 111.37 | 558,125 | +3.31(+3.06%) |
Jan 12, 2022 | 109.30 | 110.30 | 107.56 | 108.06 | 563,131 | -0.82(-0.76%) |
Jan 11, 2022 | 109.33 | 109.51 | 107.30 | 108.88 | 330,185 | +0.07(+0.06%) |
Jan 10, 2022 | 110.12 | 110.30 | 107.94 | 108.81 | 524,613 | -0.80(-0.73%) |
Jan 07, 2022 | 107.29 | 109.64 | 106.85 | 109.61 | 501,159 | +2.66(+2.48%) |
Jan 06, 2022 | 107.49 | 108.15 | 105.90 | 106.95 | 389,668 | +1.29(+1.22%) |
Jan 05, 2022 | 108.93 | 109.17 | 105.28 | 105.67 | 560,418 | -2.45(-2.27%) |
Jan 04, 2022 | 106.38 | 109.64 | 106.38 | 108.12 | 705,310 | +1.77(+1.66%) |
Jan 03, 2022 | 104.59 | 106.81 | 104.48 | 106.35 | 569,346 | +2.82(+2.72%) |
Dec 31, 2021 | 103.54 | 104.81 | 103.52 | 103.53 | 223,316 | -0.48(-0.46%) |
Dec 30, 2021 | 104.66 | 106.62 | 103.80 | 104.01 | 263,823 | -0.65(-0.62%) |
Dec 29, 2021 | 103.97 | 104.96 | 103.59 | 104.66 | 220,434 | +0.65(+0.63%) |
Dec 28, 2021 | 102.58 | 104.92 | 102.58 | 104.01 | 252,620 | +0.92(+0.89%) |
Dec 27, 2021 | 103.51 | 104.01 | 102.10 | 103.09 | 268,958 | -0.39(-0.37%) |
Dec 23, 2021 | 102.23 | 104.39 | 101.77 | 103.48 | 410,149 | +1.75(+1.72%) |
Dec 22, 2021 | 97.01 | 102.35 | 96.04 | 101.73 | 882,947 | +5.30(+5.49%) |
Dec 21, 2021 | 94.32 | 97.39 | 93.76 | 96.44 | 612,065 | +3.50(+3.76%) |
Dec 20, 2021 | 93.43 | 94.54 | 91.56 | 92.94 | 451,376 | -2.56(-2.68%) |
Dec 17, 2021 | 96.37 | 97.26 | 94.93 | 95.50 | 982,778 | -0.64(-0.67%) |
Dec 16, 2021 | 99.72 | 99.72 | 95.06 | 96.14 | 580,244 | -1.74(-1.78%) |
Dec 15, 2021 | 98.49 | 99.25 | 96.66 | 97.88 | 347,795 | -0.23(-0.23%) |
Dec 14, 2021 | 98.00 | 100.15 | 97.33 | 98.11 | 441,247 | +0.53(+0.54%) |
Dec 13, 2021 | 97.33 | 98.43 | 95.99 | 97.58 | 504,334 | -0.09(-0.10%) |
Dec 10, 2021 | 98.98 | 99.27 | 96.45 | 97.68 | 480,717 | -0.37(-0.38%) |
Dec 09, 2021 | 96.85 | 98.35 | 96.79 | 98.05 | 468,296 | -0.05(-0.05%) |
Dec 08, 2021 | 98.28 | 99.17 | 97.49 | 98.09 | 307,057 | +0.07(+0.07%) |
Dec 07, 2021 | 98.06 | 99.55 | 97.44 | 98.03 | 437,343 | +0.09(+0.09%) |
Dec 06, 2021 | 96.50 | 100.05 | 95.39 | 97.94 | 759,834 | +3.21(+3.39%) |
Dec 03, 2021 | 95.85 | 97.89 | 93.79 | 94.73 | 524,764 | -0.29(-0.31%) |
Dec 02, 2021 | 90.37 | 95.53 | 89.78 | 95.02 | 678,720 | +5.65(+6.33%) |
Dec 01, 2021 | 91.99 | 93.27 | 89.32 | 89.37 | 665,984 | -0.38(-0.42%) |
Nov 30, 2021 | 90.74 | 91.33 | 89.19 | 89.74 | 634,848 | -2.47(-2.68%) |
Nov 29, 2021 | 93.02 | 93.63 | 90.43 | 92.21 | 684,967 | +0.36(+0.39%) |
Nov 26, 2021 | 96.90 | 97.53 | 89.90 | 91.85 | 757,686 | -9.73(-9.58%) |
Nov 24, 2021 | 101.23 | 102.22 | 100.69 | 101.58 | 325,978 | -0.05(-0.05%) |
Nov 23, 2021 | 102.06 | 102.24 | 100.87 | 101.63 | 324,940 | +0.36(+0.35%) |
Nov 22, 2021 | 101.32 | 102.95 | 99.76 | 101.27 | 439,480 | +1.30(+1.30%) |
Nov 19, 2021 | 103.78 | 104.12 | 99.88 | 99.97 | 493,751 | -5.12(-4.88%) |
Nov 18, 2021 | 106.01 | 105.67 | 104.14 | 105.10 | 462,669 | -0.60(-0.56%) |
Nov 17, 2021 | 105.38 | 106.50 | 104.54 | 105.69 | 510,291 | -0.03(-0.03%) |
Nov 16, 2021 | 106.43 | 109.00 | 105.69 | 105.72 | 541,531 | -0.39(-0.37%) |
Nov 15, 2021 | 105.94 | 106.97 | 104.12 | 106.11 | 471,556 | +0.65(+0.62%) |
Nov 12, 2021 | 105.48 | 106.59 | 104.93 | 105.46 | 433,673 | +0.08(+0.07%) |
Nov 11, 2021 | 104.24 | 105.96 | 103.50 | 105.38 | 287,345 | +0.99(+0.95%) |
Nov 10, 2021 | 105.10 | 104.39 | 404,977 | +0.05(+0.05%) | ||
Nov 09, 2021 | 105.95 | 106.46 | 104.21 | 104.34 | 498,297 | -2.12(-1.99%) |
Nov 08, 2021 | 104.28 | 106.98 | 104.12 | 106.46 | 723,446 | +2.42(+2.33%) |
Nov 05, 2021 | 105.21 | 106.50 | 101.97 | 104.04 | 1,412,393 | -8.55(-7.59%) |
Nov 04, 2021 | 114.76 | 115.12 | 111.61 | 112.59 | 721,527 | -2.12(-1.85%) |
Nov 03, 2021 | 112.31 | 115.16 | 112.26 | 114.71 | 460,629 | +2.36(+2.10%) |
Nov 02, 2021 | 113.97 | 113.97 | 111.10 | 112.35 | 362,250 | -1.79(-1.57%) |