Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 99.49 | 100.44 | 100.44 | 1,518 | +3.96(+4.10%) | |
Jan 28, 2022 | 97.06 | 97.66 | 96.48 | 96.48 | 175 | +0.04(+0.04%) |
Jan 27, 2022 | 96.40 | 96.94 | 95.25 | 96.44 | 428 | -1.25(-1.28%) |
Jan 26, 2022 | 98.83 | 99.60 | 97.69 | 97.69 | 272 | +0.63(+0.65%) |
Jan 25, 2022 | 98.25 | 98.59 | 97.06 | 97.06 | 505 | -3.54(-3.52%) |
Jan 24, 2022 | 100.61 | 101.35 | 98.40 | 100.60 | 1,552 | -0.90(-0.89%) |
Jan 21, 2022 | 101.25 | 102.07 | 101.00 | 101.50 | 1,464 | -1.07(-1.04%) |
Jan 20, 2022 | 103.95 | 104.62 | 102.57 | 102.57 | 592 | -2.51(-2.38%) |
Jan 19, 2022 | 103.66 | 105.33 | 103.66 | 105.08 | 196 | +2.31(+2.24%) |
Jan 18, 2022 | 103.68 | 103.93 | 102.05 | 102.77 | 427 | -2.23(-2.12%) |
Jan 14, 2022 | 105.00 | 0 | -2.80(-2.60%) | |||
Jan 13, 2022 | 108.97 | 109.44 | 107.80 | 107.80 | 180 | -0.73(-0.67%) |
Jan 12, 2022 | 107.84 | 108.53 | 107.54 | 108.53 | 137 | +0.44(+0.40%) |
Jan 11, 2022 | 108.55 | 108.55 | 108.09 | 108.09 | 19 | +0.40(+0.37%) |
Jan 10, 2022 | 106.76 | 107.69 | 105.68 | 107.69 | 1,070 | -3.74(-3.36%) |
Jan 07, 2022 | 111.90 | 111.90 | 111.43 | 111.43 | 100 | -0.91(-0.81%) |
Jan 06, 2022 | 111.82 | 112.50 | 111.22 | 112.34 | 360 | -1.52(-1.34%) |
Jan 05, 2022 | 115.62 | 115.62 | 113.86 | 113.86 | 657 | -1.14(-0.99%) |
Jan 04, 2022 | 115.84 | 115.84 | 113.07 | 115.00 | 677 | -5.84(-4.84%) |
Jan 03, 2022 | 123.20 | 123.20 | 120.84 | 120.84 | 267 | -6.17(-4.85%) |
Dec 31, 2021 | 126.93 | 127.01 | 126.93 | 127.01 | 100 | +2.35(+1.89%) |
Dec 30, 2021 | 124.67 | 124.86 | 124.66 | 124.66 | 2,104 | +1.11(+0.90%) |
Dec 29, 2021 | 124.08 | 124.08 | 123.55 | 123.55 | 4 | -2.47(-1.96%) |
Dec 28, 2021 | 124.68 | 126.54 | 124.68 | 126.02 | 34 | +4.37(+3.59%) |
Dec 23, 2021 | 121.65 | 121.65 | 121.65 | 0 | -0.32(-0.26%) | |
Dec 22, 2021 | 121.13 | 121.97 | 121.13 | 121.97 | 99 | -1.16(-0.94%) |
Dec 21, 2021 | 122.65 | 123.13 | 121.62 | 123.13 | 662 | +0.58(+0.48%) |
Dec 20, 2021 | 121.68 | 124.17 | 121.68 | 122.55 | 1,734 | +1.45(+1.19%) |
Dec 17, 2021 | 121.19 | 121.23 | 120.08 | 121.10 | 636 | +0.96(+0.80%) |
Dec 16, 2021 | 122.63 | 124.53 | 120.14 | 120.14 | 7,269 | -1.86(-1.52%) |
Dec 15, 2021 | 122.34 | 122.00 | 122.00 | 122.00 | 87 | +7.91(+6.93%) |
Dec 14, 2021 | 116.48 | 116.64 | 114.09 | 114.09 | 2,583 | -7.45(-6.13%) |
Dec 13, 2021 | 121.32 | 122.67 | 121.32 | 121.54 | 141 | -0.21(-0.17%) |
Dec 10, 2021 | 122.72 | 122.72 | 121.75 | 121.75 | 246 | +0.73(+0.61%) |
Dec 09, 2021 | 120.35 | 121.02 | 120.27 | 121.02 | 55 | +1.96(+1.65%) |
Dec 08, 2021 | 119.05 | 119.05 | 119.05 | 119.05 | 180 | +2.80(+2.41%) |
Dec 07, 2021 | 115.79 | 116.53 | 115.79 | 116.25 | 123 | +0.70(+0.61%) |
Dec 06, 2021 | 115.50 | 116.92 | 115.50 | 115.55 | 337 | -1.82(-1.55%) |
Dec 03, 2021 | 119.14 | 119.14 | 117.20 | 117.37 | 100 | +1.87(+1.62%) |
Dec 02, 2021 | 116.80 | 117.95 | 115.50 | 115.50 | 625 | -4.98(-4.13%) |
Dec 01, 2021 | 124.44 | 124.44 | 119.76 | 120.48 | 317 | -7.76(-6.05%) |
Nov 30, 2021 | 129.50 | 127.83 | 128.24 | 128.24 | 1,553 | -0.76(-0.59%) |
Nov 29, 2021 | 127.13 | 130.38 | 127.09 | 129.00 | 693 | -0.75(-0.58%) |
Nov 26, 2021 | 130.28 | 130.28 | 127.67 | 129.75 | 907 | +14.64(+12.72%) |
Nov 24, 2021 | 114.91 | 115.11 | 114.91 | 115.11 | 100 | -1.89(-1.62%) |
Nov 23, 2021 | 118.63 | 118.63 | 117.00 | 117.00 | 57 | -4.50(-3.70%) |
Nov 22, 2021 | 122.25 | 122.25 | 121.50 | 121.50 | 43 | -3.50(-2.80%) |
Nov 19, 2021 | 126.05 | 126.05 | 125.00 | 125.00 | 100 | +3.23(+2.66%) |
Nov 18, 2021 | 121.62 | 123.25 | 121.62 | 121.76 | 318 | +1.77(+1.48%) |
Nov 17, 2021 | 119.64 | 119.99 | 119.16 | 119.99 | 137 | +0.69(+0.58%) |
Nov 16, 2021 | 120.50 | 120.50 | 119.30 | 119.30 | 1,708 | -1.71(-1.41%) |
Nov 15, 2021 | 123.00 | 123.22 | 120.67 | 121.01 | 225 | -1.11(-0.91%) |
Nov 12, 2021 | 120.45 | 122.12 | 120.13 | 122.12 | 100 | +2.68(+2.24%) |
Nov 11, 2021 | 120.00 | 120.75 | 119.01 | 119.44 | 361 | +2.96(+2.54%) |
Nov 10, 2021 | 117.60 | 116.00 | 116.48 | 598 | -3.26(-2.72%) | |
Nov 09, 2021 | 119.59 | 120.00 | 118.53 | 119.74 | 136 | +0.46(+0.38%) |
Nov 08, 2021 | 118.08 | 119.29 | 117.68 | 119.29 | 261 | +4.23(+3.67%) |
Nov 05, 2021 | 114.69 | 115.94 | 114.59 | 115.06 | 100 | -3.58(-3.02%) |
Nov 04, 2021 | 118.95 | 120.34 | 118.64 | 118.64 | 125 | -1.61(-1.34%) |
Nov 03, 2021 | 122.64 | 122.64 | 119.96 | 120.25 | 18 | -1.44(-1.19%) |
Nov 02, 2021 | 121.96 | 122.86 | 121.35 | 121.69 | 68 | +2.44(+2.05%) |