Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 97.13 | 102.28 | 102.28 | 1,477,376 | +4.20(+4.28%) | |
Jan 28, 2022 | 96.46 | 98.11 | 94.50 | 98.08 | 943,340 | +1.60(+1.66%) |
Jan 27, 2022 | 97.52 | 99.27 | 96.03 | 96.47 | 1,170,930 | -0.17(-0.18%) |
Jan 26, 2022 | 98.57 | 100.81 | 95.78 | 96.64 | 1,099,582 | +0.00(+0.00%) |
Jan 25, 2022 | 97.45 | 97.66 | 94.96 | 96.64 | 1,462,871 | -2.41(-2.43%) |
Jan 24, 2022 | 95.34 | 99.23 | 93.51 | 99.05 | 1,848,193 | +1.20(+1.23%) |
Jan 21, 2022 | 99.55 | 100.13 | 97.44 | 97.85 | 3,052,140 | -1.70(-1.71%) |
Jan 20, 2022 | 102.05 | 103.65 | 99.29 | 99.55 | 1,148,497 | -2.17(-2.13%) |
Jan 19, 2022 | 105.81 | 106.89 | 101.66 | 101.72 | 1,152,666 | -3.42(-3.26%) |
Jan 18, 2022 | 104.60 | 105.98 | 103.62 | 105.14 | 1,093,935 | -1.04(-0.98%) |
Jan 14, 2022 | 106.18 | 0 | -0.64(-0.60%) | |||
Jan 13, 2022 | 110.23 | 111.37 | 106.57 | 106.82 | 827,581 | -2.85(-2.60%) |
Jan 12, 2022 | 110.25 | 110.90 | 107.81 | 109.67 | 760,526 | +0.16(+0.15%) |
Jan 11, 2022 | 107.78 | 110.09 | 104.94 | 109.51 | 1,138,064 | +2.20(+2.05%) |
Jan 10, 2022 | 105.46 | 107.53 | 103.14 | 107.31 | 1,386,587 | +1.08(+1.01%) |
Jan 07, 2022 | 109.33 | 109.78 | 106.16 | 106.23 | 835,876 | -3.29(-3.00%) |
Jan 06, 2022 | 109.31 | 110.01 | 107.57 | 109.52 | 1,049,209 | +0.67(+0.61%) |
Jan 05, 2022 | 115.42 | 117.08 | 108.71 | 108.85 | 1,592,603 | -6.80(-5.88%) |
Jan 04, 2022 | 112.65 | 116.22 | 112.51 | 115.65 | 856,971 | +3.86(+3.46%) |
Jan 03, 2022 | 114.26 | 115.39 | 111.46 | 111.79 | 927,616 | -2.31(-2.02%) |
Dec 31, 2021 | 112.28 | 114.69 | 112.28 | 114.10 | 634,528 | +1.82(+1.62%) |
Dec 30, 2021 | 113.83 | 114.80 | 112.05 | 112.28 | 647,745 | -1.44(-1.27%) |
Dec 29, 2021 | 113.86 | 114.77 | 113.51 | 113.72 | 414,865 | -0.02(-0.02%) |
Dec 28, 2021 | 113.84 | 115.10 | 113.54 | 113.74 | 434,338 | -0.08(-0.07%) |
Dec 27, 2021 | 111.80 | 113.88 | 111.51 | 113.82 | 611,068 | +2.49(+2.23%) |
Dec 23, 2021 | 111.41 | 112.48 | 110.96 | 111.33 | 495,526 | +0.36(+0.32%) |
Dec 22, 2021 | 110.62 | 111.20 | 109.58 | 110.97 | 695,731 | +0.69(+0.62%) |
Dec 21, 2021 | 107.84 | 110.42 | 107.84 | 110.29 | 956,124 | +3.37(+3.16%) |
Dec 20, 2021 | 105.19 | 107.11 | 104.70 | 106.91 | 1,698,704 | -1.41(-1.30%) |
Dec 17, 2021 | 110.12 | 110.97 | 106.85 | 108.33 | 2,287,539 | -2.48(-2.24%) |
Dec 16, 2021 | 112.58 | 114.64 | 110.01 | 110.80 | 918,235 | -0.81(-0.72%) |
Dec 15, 2021 | 110.87 | 111.72 | 108.16 | 111.61 | 868,841 | +1.39(+1.26%) |
Dec 14, 2021 | 111.11 | 112.23 | 108.78 | 110.22 | 1,010,285 | -1.24(-1.12%) |
Dec 13, 2021 | 114.20 | 114.32 | 110.80 | 111.46 | 993,993 | -2.34(-2.05%) |
Dec 10, 2021 | 113.94 | 114.70 | 112.68 | 113.80 | 614,315 | +0.70(+0.62%) |
Dec 09, 2021 | 114.68 | 116.45 | 113.02 | 113.10 | 848,286 | -2.39(-2.07%) |
Dec 08, 2021 | 116.36 | 116.81 | 115.15 | 115.49 | 1,023,190 | -0.94(-0.80%) |
Dec 07, 2021 | 114.44 | 116.93 | 113.92 | 116.42 | 801,525 | +4.02(+3.58%) |
Dec 06, 2021 | 113.59 | 114.28 | 111.02 | 112.41 | 1,197,221 | +0.35(+0.31%) |
Dec 03, 2021 | 113.63 | 113.89 | 109.59 | 112.06 | 1,052,893 | -0.97(-0.86%) |
Dec 02, 2021 | 110.60 | 115.35 | 110.06 | 113.03 | 1,739,537 | +3.06(+2.79%) |
Dec 01, 2021 | 116.03 | 117.25 | 109.95 | 109.97 | 1,134,963 | -3.25(-2.87%) |
Nov 30, 2021 | 119.60 | 120.77 | 113.04 | 113.22 | 1,655,709 | -7.86(-6.49%) |
Nov 29, 2021 | 120.44 | 123.59 | 119.36 | 121.08 | 1,105,546 | +4.12(+3.52%) |
Nov 26, 2021 | 117.89 | 118.82 | 115.43 | 116.96 | 650,246 | -4.42(-3.64%) |
Nov 24, 2021 | 119.78 | 121.95 | 118.43 | 121.38 | 865,930 | +1.14(+0.95%) |
Nov 23, 2021 | 119.86 | 121.23 | 118.76 | 120.24 | 1,043,449 | +0.26(+0.22%) |
Nov 22, 2021 | 121.40 | 122.04 | 118.68 | 119.98 | 1,061,476 | -0.49(-0.40%) |
Nov 19, 2021 | 117.82 | 120.99 | 117.40 | 120.47 | 817,934 | +1.99(+1.68%) |
Nov 18, 2021 | 118.33 | 118.61 | 118.18 | 118.47 | 569,614 | +0.56(+0.47%) |
Nov 17, 2021 | 118.84 | 119.39 | 116.93 | 117.92 | 962,339 | -0.98(-0.83%) |
Nov 16, 2021 | 118.24 | 119.41 | 117.36 | 118.90 | 798,500 | +0.81(+0.68%) |
Nov 15, 2021 | 117.99 | 118.69 | 117.13 | 118.10 | 1,187,445 | +1.69(+1.45%) |
Nov 12, 2021 | 116.07 | 116.93 | 113.00 | 116.41 | 1,240,012 | +0.44(+0.38%) |
Nov 11, 2021 | 115.63 | 117.58 | 115.58 | 115.97 | 608,843 | +0.50(+0.43%) |
Nov 10, 2021 | 116.90 | 115.47 | 638,483 | -2.16(-1.84%) | ||
Nov 09, 2021 | 119.41 | 120.61 | 117.13 | 117.63 | 895,467 | -1.58(-1.33%) |
Nov 08, 2021 | 120.83 | 124.08 | 119.00 | 119.21 | 1,320,118 | +2.37(+2.03%) |
Nov 05, 2021 | 113.53 | 118.25 | 112.01 | 116.84 | 1,665,867 | +4.12(+3.65%) |
Nov 04, 2021 | 111.71 | 116.84 | 110.25 | 112.72 | 1,812,428 | -3.52(-3.03%) |
Nov 03, 2021 | 119.33 | 119.64 | 114.60 | 116.25 | 1,646,993 | -3.84(-3.20%) |
Nov 02, 2021 | 120.39 | 120.80 | 118.31 | 120.09 | 917,528 | -0.30(-0.25%) |