Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 104.09 | 107.07 | 103.20 | 106.99 | 4,721,529 | +2.58(+2.47%) |
Jan 27, 2022 | 102.33 | 106.11 | 102.18 | 104.41 | 4,744,172 | +1.78(+1.74%) |
Jan 26, 2022 | 103.61 | 104.88 | 102.18 | 102.63 | 9,517,346 | -1.43(-1.37%) |
Jan 25, 2022 | 104.01 | 104.99 | 102.80 | 104.06 | 6,332,224 | -0.96(-0.92%) |
Jan 24, 2022 | 100.83 | 105.33 | 100.71 | 105.02 | 8,951,149 | +4.95(+4.95%) |
Jan 21, 2022 | 102.31 | 103.65 | 99.96 | 100.07 | 6,605,138 | -2.40(-2.35%) |
Jan 20, 2022 | 103.77 | 106.22 | 102.32 | 102.47 | 4,869,973 | -1.30(-1.25%) |
Jan 19, 2022 | 105.14 | 105.64 | 103.56 | 103.77 | 3,958,593 | -1.51(-1.43%) |
Jan 18, 2022 | 105.38 | 106.58 | 104.66 | 105.28 | 5,037,577 | -1.59(-1.48%) |
Jan 14, 2022 | 106.86 | 0 | -1.58(-1.45%) | |||
Jan 13, 2022 | 109.47 | 110.29 | 107.89 | 108.44 | 4,229,407 | -0.72(-0.66%) |
Jan 12, 2022 | 109.80 | 110.92 | 108.29 | 109.16 | 5,039,112 | -0.12(-0.11%) |
Jan 11, 2022 | 105.84 | 109.32 | 103.02 | 109.27 | 8,487,062 | +5.15(+4.95%) |
Jan 10, 2022 | 107.83 | 107.94 | 102.51 | 104.12 | 9,763,280 | -3.94(-3.65%) |
Jan 07, 2022 | 110.36 | 111.81 | 106.89 | 108.06 | 11,964,640 | -5.74(-5.04%) |
Jan 06, 2022 | 114.26 | 115.10 | 112.79 | 113.80 | 4,730,888 | +0.21(+0.18%) |
Jan 05, 2022 | 113.06 | 116.42 | 112.63 | 113.60 | 8,184,375 | +1.28(+1.14%) |
Jan 04, 2022 | 112.93 | 113.12 | 110.25 | 112.32 | 7,449,584 | -0.36(-0.32%) |
Jan 03, 2022 | 113.99 | 114.32 | 112.41 | 112.68 | 6,777,303 | -1.53(-1.34%) |
Dec 31, 2021 | 114.74 | 115.14 | 113.62 | 114.21 | 3,235,858 | -0.52(-0.45%) |
Dec 30, 2021 | 115.92 | 116.97 | 114.58 | 114.73 | 4,415,631 | -1.11(-0.96%) |
Dec 29, 2021 | 117.36 | 117.47 | 115.09 | 115.84 | 3,442,372 | -0.51(-0.44%) |
Dec 28, 2021 | 117.18 | 118.47 | 116.00 | 116.35 | 3,764,101 | -0.41(-0.35%) |
Dec 27, 2021 | 118.13 | 118.22 | 116.51 | 116.77 | 3,450,262 | -1.31(-1.11%) |
Dec 23, 2021 | 118.86 | 119.89 | 118.05 | 118.08 | 3,067,706 | -0.64(-0.54%) |
Dec 22, 2021 | 118.67 | 120.69 | 118.17 | 118.72 | 3,452,870 | -0.53(-0.45%) |
Dec 21, 2021 | 117.86 | 119.77 | 117.19 | 119.25 | 3,754,166 | +2.08(+1.77%) |
Dec 20, 2021 | 116.01 | 117.70 | 115.06 | 117.17 | 3,597,527 | -0.81(-0.68%) |
Dec 17, 2021 | 118.10 | 119.86 | 116.77 | 117.98 | 10,676,274 | -0.76(-0.64%) |
Dec 16, 2021 | 117.18 | 119.56 | 116.99 | 118.74 | 6,155,332 | +2.13(+1.82%) |
Dec 15, 2021 | 115.23 | 117.00 | 114.42 | 116.61 | 4,096,941 | +1.09(+0.95%) |
Dec 14, 2021 | 112.88 | 116.49 | 112.54 | 115.52 | 5,702,133 | +2.27(+2.00%) |
Dec 13, 2021 | 112.57 | 113.72 | 112.00 | 113.25 | 4,133,258 | +0.24(+0.21%) |
Dec 10, 2021 | 112.33 | 114.13 | 111.97 | 113.02 | 3,876,969 | +0.77(+0.68%) |
Dec 09, 2021 | 112.71 | 112.95 | 111.05 | 112.25 | 4,103,702 | -0.75(-0.66%) |
Dec 08, 2021 | 115.40 | 115.62 | 111.75 | 113.00 | 5,855,907 | -2.36(-2.05%) |
Dec 07, 2021 | 114.09 | 115.92 | 112.90 | 115.36 | 6,974,610 | +1.50(+1.31%) |
Dec 06, 2021 | 111.98 | 114.46 | 111.04 | 113.86 | 5,120,918 | +2.82(+2.54%) |
Dec 03, 2021 | 108.83 | 111.26 | 107.36 | 111.05 | 6,104,264 | +2.37(+2.18%) |
Dec 02, 2021 | 105.51 | 109.42 | 105.23 | 108.67 | 5,919,393 | +3.58(+3.41%) |
Dec 01, 2021 | 108.79 | 109.62 | 105.07 | 105.09 | 4,831,641 | -2.06(-1.92%) |
Nov 30, 2021 | 111.31 | 111.42 | 106.44 | 107.15 | 10,164,861 | -4.62(-4.13%) |
Nov 29, 2021 | 111.82 | 112.19 | 108.64 | 111.76 | 6,941,303 | -0.03(-0.03%) |
Nov 26, 2021 | 112.99 | 113.61 | 111.40 | 111.80 | 4,459,938 | -0.94(-0.83%) |
Nov 24, 2021 | 113.25 | 113.62 | 111.84 | 112.73 | 3,607,819 | -0.96(-0.85%) |
Nov 23, 2021 | 111.76 | 114.28 | 111.14 | 113.69 | 4,552,538 | +1.04(+0.93%) |
Nov 22, 2021 | 114.30 | 114.32 | 111.94 | 112.65 | 5,398,365 | -1.20(-1.05%) |
Nov 19, 2021 | 115.22 | 115.23 | 112.61 | 113.85 | 5,830,750 | -1.34(-1.16%) |
Nov 18, 2021 | 114.94 | 115.44 | 114.66 | 115.19 | 4,875,596 | -0.21(-0.18%) |
Nov 17, 2021 | 115.97 | 116.31 | 114.52 | 115.40 | 3,543,031 | -1.15(-0.99%) |
Nov 16, 2021 | 116.70 | 117.48 | 116.21 | 116.55 | 4,093,482 | +0.58(+0.50%) |
Nov 15, 2021 | 116.19 | 116.49 | 113.99 | 115.97 | 5,418,423 | -0.46(-0.40%) |
Nov 12, 2021 | 117.07 | 117.45 | 116.22 | 116.43 | 2,898,375 | -0.23(-0.19%) |
Nov 11, 2021 | 117.52 | 118.22 | 116.31 | 116.66 | 3,511,214 | -1.06(-0.90%) |
Nov 10, 2021 | 117.82 | 117.30 | 117.72 | 3,772,118 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.07 | 119.83 | 117.37 | 118.03 | 3,949,727 | -0.98(-0.83%) |
Nov 08, 2021 | 120.96 | 120.96 | 118.02 | 119.01 | 4,506,460 | -1.78(-1.48%) |
Nov 05, 2021 | 121.12 | 122.51 | 119.93 | 120.80 | 5,285,533 | +0.02(+0.02%) |
Nov 04, 2021 | 120.26 | 122.18 | 119.37 | 120.78 | 6,347,228 | +0.70(+0.58%) |
Nov 03, 2021 | 120.25 | 122.80 | 119.20 | 120.08 | 9,790,362 | +6.05(+5.30%) |
Nov 02, 2021 | 115.07 | 115.51 | 113.01 | 114.03 | 5,529,592 | -0.06(-0.05%) |