Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 102.35 | 103.84 | 103.82 | 911,101 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.98 | 102.30 | 98.41 | 102.14 | 685,248 | +1.74(+1.73%) |
Jan 27, 2022 | 103.69 | 105.16 | 99.41 | 100.41 | 1,414,721 | -2.67(-2.60%) |
Jan 26, 2022 | 104.95 | 106.79 | 101.82 | 103.08 | 607,636 | -0.22(-0.21%) |
Jan 25, 2022 | 103.74 | 104.36 | 100.09 | 103.30 | 600,600 | -2.03(-1.93%) |
Jan 24, 2022 | 101.76 | 105.60 | 99.34 | 105.33 | 670,405 | +1.27(+1.22%) |
Jan 21, 2022 | 104.89 | 106.80 | 103.18 | 104.06 | 489,064 | -1.05(-1.00%) |
Jan 20, 2022 | 107.13 | 109.52 | 104.77 | 105.11 | 673,796 | -2.43(-2.26%) |
Jan 19, 2022 | 113.12 | 113.12 | 107.31 | 107.54 | 653,854 | -4.64(-4.14%) |
Jan 18, 2022 | 111.06 | 112.51 | 109.95 | 112.18 | 643,262 | +0.51(+0.46%) |
Jan 14, 2022 | 111.67 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.63 | 113.10 | 109.62 | 112.56 | 751,423 | +2.94(+2.68%) |
Jan 12, 2022 | 110.39 | 111.11 | 108.42 | 109.62 | 657,137 | +0.00(+0.00%) |
Jan 11, 2022 | 107.48 | 109.69 | 106.54 | 109.62 | 578,047 | +3.07(+2.89%) |
Jan 10, 2022 | 107.64 | 108.12 | 105.08 | 106.55 | 795,895 | -1.07(-1.00%) |
Jan 07, 2022 | 106.98 | 108.96 | 106.84 | 107.62 | 644,310 | +0.50(+0.46%) |
Jan 06, 2022 | 109.00 | 109.93 | 106.80 | 107.12 | 427,300 | -0.82(-0.76%) |
Jan 05, 2022 | 109.38 | 111.79 | 107.90 | 107.94 | 892,798 | -0.72(-0.66%) |
Jan 04, 2022 | 105.64 | 109.09 | 105.12 | 108.66 | 533,159 | +4.81(+4.63%) |
Jan 03, 2022 | 103.89 | 105.76 | 103.46 | 103.85 | 435,347 | +1.08(+1.05%) |
Dec 31, 2021 | 101.65 | 103.60 | 101.54 | 102.77 | 369,174 | +1.13(+1.12%) |
Dec 30, 2021 | 102.48 | 103.87 | 101.64 | 101.64 | 375,840 | -1.02(-0.99%) |
Dec 29, 2021 | 102.75 | 103.94 | 102.17 | 102.66 | 365,048 | -0.32(-0.31%) |
Dec 28, 2021 | 103.26 | 104.31 | 102.67 | 102.98 | 303,515 | -0.73(-0.70%) |
Dec 27, 2021 | 102.50 | 104.27 | 102.23 | 103.70 | 415,046 | +1.30(+1.27%) |
Dec 23, 2021 | 102.35 | 103.37 | 102.15 | 102.40 | 298,401 | +1.10(+1.08%) |
Dec 22, 2021 | 99.69 | 101.43 | 99.30 | 101.30 | 969,117 | +0.20(+0.19%) |
Dec 21, 2021 | 98.03 | 101.40 | 97.63 | 101.11 | 716,747 | +4.47(+4.63%) |
Dec 20, 2021 | 97.94 | 98.67 | 96.28 | 96.63 | 696,422 | -2.92(-2.94%) |
Dec 17, 2021 | 100.77 | 101.50 | 98.58 | 99.56 | 1,463,993 | -2.43(-2.38%) |
Dec 16, 2021 | 103.47 | 103.84 | 101.32 | 101.98 | 436,916 | -0.08(-0.08%) |
Dec 15, 2021 | 103.13 | 103.13 | 100.37 | 102.06 | 472,690 | -0.78(-0.76%) |
Dec 14, 2021 | 101.20 | 104.84 | 101.20 | 102.84 | 868,318 | +0.94(+0.92%) |
Dec 13, 2021 | 103.26 | 103.96 | 100.48 | 101.90 | 829,516 | -1.92(-1.85%) |
Dec 10, 2021 | 104.06 | 105.94 | 102.08 | 103.83 | 919,018 | -2.60(-2.44%) |
Dec 09, 2021 | 105.07 | 109.01 | 104.65 | 106.42 | 902,065 | +0.91(+0.87%) |
Dec 08, 2021 | 105.45 | 106.06 | 104.68 | 105.51 | 477,045 | -0.11(-0.10%) |
Dec 07, 2021 | 105.08 | 107.52 | 104.05 | 105.62 | 787,593 | +2.13(+2.05%) |
Dec 06, 2021 | 101.58 | 104.15 | 100.32 | 103.49 | 834,963 | +3.14(+3.12%) |
Dec 03, 2021 | 101.17 | 101.47 | 99.17 | 100.35 | 755,554 | -0.16(-0.16%) |
Dec 02, 2021 | 97.63 | 100.84 | 97.36 | 100.51 | 664,645 | +3.77(+3.90%) |
Dec 01, 2021 | 100.38 | 101.34 | 96.67 | 96.74 | 749,675 | -0.89(-0.91%) |
Nov 30, 2021 | 99.61 | 100.74 | 96.16 | 97.63 | 778,306 | -3.45(-3.41%) |
Nov 29, 2021 | 105.45 | 105.45 | 100.81 | 101.07 | 605,047 | -2.82(-2.71%) |
Nov 26, 2021 | 105.99 | 106.52 | 103.16 | 103.89 | 413,188 | -6.03(-5.49%) |
Nov 24, 2021 | 107.27 | 111.52 | 107.27 | 109.92 | 754,965 | +2.46(+2.29%) |
Nov 23, 2021 | 107.42 | 108.44 | 106.14 | 107.46 | 515,934 | +0.27(+0.25%) |
Nov 22, 2021 | 105.87 | 108.77 | 105.29 | 107.19 | 412,252 | +2.02(+1.92%) |
Nov 19, 2021 | 105.86 | 106.95 | 104.86 | 105.17 | 913,926 | -1.69(-1.58%) |
Nov 18, 2021 | 107.94 | 108.95 | 106.74 | 106.86 | 863,494 | -1.13(-1.05%) |
Nov 17, 2021 | 110.89 | 110.89 | 106.09 | 108.00 | 1,096,364 | -3.23(-2.91%) |
Nov 16, 2021 | 112.47 | 113.45 | 111.10 | 111.23 | 488,068 | -1.67(-1.47%) |
Nov 15, 2021 | 114.27 | 114.47 | 112.29 | 112.90 | 556,572 | -0.56(-0.49%) |
Nov 12, 2021 | 110.58 | 113.77 | 110.05 | 113.45 | 671,903 | +3.83(+3.49%) |
Nov 11, 2021 | 109.14 | 110.42 | 108.40 | 109.63 | 708,479 | +0.42(+0.38%) |
Nov 10, 2021 | 107.61 | 109.21 | 584,369 | +1.19(+1.11%) | ||
Nov 09, 2021 | 110.96 | 111.96 | 107.89 | 108.02 | 942,517 | -3.44(-3.09%) |
Nov 08, 2021 | 111.21 | 112.05 | 110.02 | 111.46 | 689,335 | +1.03(+0.94%) |
Nov 05, 2021 | 109.28 | 111.15 | 108.97 | 110.42 | 570,773 | +2.32(+2.14%) |
Nov 04, 2021 | 108.62 | 109.66 | 107.94 | 108.11 | 585,706 | +0.29(+0.27%) |
Nov 03, 2021 | 110.16 | 110.32 | 105.72 | 107.81 | 819,340 | -2.49(-2.26%) |
Nov 02, 2021 | 109.82 | 110.64 | 107.11 | 110.31 | 729,914 | +0.71(+0.65%) |