Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 95.42 | 97.21 | 97.21 | 2,348 | +2.58(+2.72%) | |
Jan 28, 2022 | 92.75 | 94.64 | 92.43 | 94.64 | 4,051 | +1.20(+1.29%) |
Jan 27, 2022 | 95.81 | 96.10 | 93.43 | 93.43 | 1,593 | -5.15(-5.22%) |
Jan 26, 2022 | 99.46 | 99.46 | 97.93 | 98.58 | 4,460 | +0.65(+0.66%) |
Jan 25, 2022 | 97.29 | 98.81 | 95.89 | 97.93 | 1,872 | -0.98(-0.99%) |
Jan 24, 2022 | 91.99 | 99.03 | 91.78 | 98.91 | 15,331 | +4.45(+4.71%) |
Jan 21, 2022 | 94.26 | 95.81 | 93.43 | 94.46 | 7,555 | -0.26(-0.27%) |
Jan 20, 2022 | 99.30 | 99.30 | 94.57 | 94.72 | 9,977 | -3.88(-3.93%) |
Jan 19, 2022 | 99.26 | 100.23 | 98.60 | 98.60 | 4,478 | -1.51(-1.51%) |
Jan 18, 2022 | 102.00 | 102.00 | 99.68 | 100.11 | 6,911 | -2.72(-2.64%) |
Jan 14, 2022 | 102.83 | 0 | -1.59(-1.52%) | |||
Jan 13, 2022 | 104.68 | 105.98 | 104.18 | 104.42 | 3,518 | +0.86(+0.84%) |
Jan 12, 2022 | 103.59 | 103.91 | 103.21 | 103.55 | 6,583 | -1.25(-1.20%) |
Jan 11, 2022 | 103.81 | 104.81 | 103.81 | 104.81 | 2,315 | +1.48(+1.44%) |
Jan 10, 2022 | 103.78 | 103.78 | 102.53 | 103.32 | 1,440 | -1.32(-1.26%) |
Jan 07, 2022 | 106.90 | 106.90 | 104.60 | 104.64 | 2,826 | -2.84(-2.64%) |
Jan 06, 2022 | 107.28 | 107.81 | 105.75 | 107.48 | 8,208 | -3.05(-2.76%) |
Jan 05, 2022 | 110.52 | 110.54 | 110.52 | 110.54 | 814 | +0.64(+0.58%) |
Jan 04, 2022 | 109.34 | 110.03 | 109.34 | 109.90 | 1,616 | +1.33(+1.22%) |
Jan 03, 2022 | 110.36 | 110.38 | 108.49 | 108.57 | 2,865 | +0.75(+0.70%) |
Dec 31, 2021 | 108.13 | 108.13 | 107.04 | 107.82 | 2,093 | -0.05(-0.04%) |
Dec 30, 2021 | 107.69 | 109.02 | 107.69 | 107.87 | 2,371 | +0.27(+0.25%) |
Dec 29, 2021 | 107.04 | 107.77 | 107.04 | 107.60 | 2,166 | +0.85(+0.80%) |
Dec 28, 2021 | 107.08 | 107.19 | 106.75 | 106.75 | 2,559 | -0.03(-0.03%) |
Dec 27, 2021 | 106.08 | 106.78 | 106.08 | 106.78 | 1,016 | +0.98(+0.93%) |
Dec 23, 2021 | 105.19 | 106.15 | 105.19 | 105.80 | 3,477 | +0.77(+0.73%) |
Dec 22, 2021 | 103.92 | 105.06 | 103.92 | 105.03 | 2,515 | +1.14(+1.09%) |
Dec 21, 2021 | 101.76 | 103.89 | 101.72 | 103.89 | 9,793 | +3.53(+3.51%) |
Dec 20, 2021 | 101.31 | 101.31 | 98.62 | 100.37 | 5,512 | -2.83(-2.75%) |
Dec 17, 2021 | 102.47 | 103.20 | 102.47 | 103.20 | 695 | +0.13(+0.13%) |
Dec 16, 2021 | 103.23 | 103.49 | 102.92 | 103.07 | 1,620 | -2.80(-2.65%) |
Dec 14, 2021 | 105.87 | 105.87 | 105.87 | 744 | +0.38(+0.36%) | |
Dec 13, 2021 | 108.67 | 108.67 | 105.28 | 105.50 | 1,745 | -3.27(-3.01%) |
Dec 10, 2021 | 108.29 | 108.77 | 108.29 | 108.77 | 1,660 | -0.01(-0.01%) |
Dec 09, 2021 | 110.17 | 110.17 | 108.78 | 108.78 | 649 | -2.10(-1.89%) |
Dec 08, 2021 | 110.58 | 110.88 | 110.58 | 110.88 | 1,206 | +0.77(+0.69%) |
Dec 07, 2021 | 109.78 | 111.31 | 109.77 | 110.11 | 2,491 | +1.20(+1.10%) |
Dec 06, 2021 | 108.91 | 108.91 | 108.91 | 108.91 | 772 | +3.56(+3.38%) |
Dec 03, 2021 | 105.31 | 105.36 | 104.91 | 105.36 | 1,400 | -1.78(-1.66%) |
Dec 02, 2021 | 107.11 | 107.49 | 107.11 | 107.14 | 931 | +2.86(+2.75%) |
Dec 01, 2021 | 108.61 | 108.98 | 104.28 | 104.28 | 5,962 | -1.93(-1.82%) |
Nov 30, 2021 | 107.63 | 107.63 | 105.06 | 106.21 | 5,241 | -2.48(-2.28%) |
Nov 29, 2021 | 112.04 | 112.04 | 107.87 | 108.68 | 5,299 | -1.49(-1.35%) |
Nov 26, 2021 | 109.91 | 110.17 | 108.06 | 110.17 | 6,187 | -3.66(-3.21%) |
Nov 24, 2021 | 113.64 | 114.07 | 112.89 | 113.83 | 4,783 | -1.02(-0.89%) |
Nov 23, 2021 | 114.42 | 114.85 | 113.38 | 114.85 | 4,938 | -1.06(-0.92%) |
Nov 22, 2021 | 115.68 | 117.32 | 114.66 | 115.91 | 6,667 | +1.44(+1.25%) |
Nov 19, 2021 | 116.35 | 116.35 | 114.45 | 114.48 | 5,825 | -2.53(-2.16%) |
Nov 18, 2021 | 116.86 | 117.08 | 116.95 | 117.00 | 7,460 | +1.94(+1.69%) |
Nov 17, 2021 | 116.84 | 116.84 | 114.53 | 115.06 | 5,874 | -1.93(-1.65%) |
Nov 16, 2021 | 115.21 | 117.12 | 115.21 | 116.99 | 4,945 | +1.74(+1.51%) |
Nov 15, 2021 | 115.59 | 115.59 | 114.73 | 115.25 | 28,875 | +0.10(+0.09%) |
Nov 12, 2021 | 114.85 | 115.34 | 114.85 | 115.15 | 5,196 | +0.47(+0.41%) |
Nov 11, 2021 | 114.51 | 115.01 | 114.51 | 114.68 | 14,633 | +1.18(+1.04%) |
Nov 10, 2021 | 114.85 | 113.50 | 1,959 | -1.47(-1.28%) | ||
Nov 09, 2021 | 114.56 | 115.29 | 114.27 | 114.97 | 6,769 | +0.61(+0.53%) |
Nov 08, 2021 | 115.99 | 115.99 | 114.36 | 114.36 | 8,258 | -0.76(-0.66%) |
Nov 05, 2021 | 114.50 | 115.72 | 114.50 | 115.12 | 5,728 | +2.56(+2.28%) |
Nov 04, 2021 | 113.89 | 114.02 | 112.56 | 112.56 | 2,816 | -1.22(-1.07%) |
Nov 03, 2021 | 113.66 | 113.78 | 113.10 | 113.78 | 2,149 | +4.95(+4.55%) |
Nov 02, 2021 | 108.58 | 109.00 | 108.58 | 108.83 | 4,587 | -1.34(-1.22%) |