Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 88.82 | 93.59 | 93.41 | 12,778,888 | +4.85(+5.48%) | |
Jan 28, 2022 | 85.54 | 88.72 | 83.87 | 88.56 | 15,050,241 | +3.07(+3.59%) |
Jan 27, 2022 | 90.87 | 91.65 | 85.38 | 85.49 | 15,287,123 | -4.08(-4.55%) |
Jan 26, 2022 | 92.80 | 95.60 | 89.23 | 89.57 | 19,173,392 | -1.79(-1.96%) |
Jan 25, 2022 | 90.68 | 92.67 | 88.87 | 91.36 | 18,756,062 | -0.73(-0.79%) |
Jan 24, 2022 | 87.98 | 92.58 | 85.29 | 92.09 | 24,127,950 | +2.08(+2.31%) |
Jan 21, 2022 | 91.17 | 93.24 | 89.85 | 90.01 | 21,251,314 | -1.94(-2.11%) |
Jan 20, 2022 | 94.65 | 96.91 | 91.64 | 91.95 | 15,839,374 | -1.53(-1.64%) |
Jan 19, 2022 | 95.01 | 96.96 | 93.35 | 93.48 | 16,450,656 | -1.02(-1.08%) |
Jan 18, 2022 | 98.78 | 98.95 | 94.19 | 94.50 | 19,904,898 | -5.97(-5.94%) |
Jan 14, 2022 | 100.47 | 0 | +2.39(+2.44%) | |||
Jan 13, 2022 | 100.67 | 101.68 | 97.72 | 98.08 | 14,514,570 | -2.50(-2.49%) |
Jan 12, 2022 | 104.37 | 104.68 | 100.45 | 100.58 | 11,987,277 | -3.29(-3.17%) |
Jan 11, 2022 | 102.87 | 105.03 | 101.62 | 103.87 | 12,050,414 | +0.75(+0.73%) |
Jan 10, 2022 | 102.01 | 103.18 | 100.03 | 103.12 | 19,254,608 | +0.15(+0.15%) |
Jan 07, 2022 | 105.16 | 107.38 | 102.76 | 102.97 | 11,710,692 | -2.21(-2.10%) |
Jan 06, 2022 | 105.44 | 107.16 | 102.44 | 105.18 | 11,809,886 | -0.03(-0.03%) |
Jan 05, 2022 | 111.13 | 112.27 | 105.06 | 105.21 | 17,293,020 | -6.13(-5.50%) |
Jan 04, 2022 | 115.11 | 115.62 | 110.22 | 111.34 | 12,519,309 | -4.08(-3.53%) |
Jan 03, 2022 | 112.58 | 115.54 | 110.33 | 115.42 | 8,168,152 | +3.48(+3.11%) |
Dec 31, 2021 | 113.34 | 114.91 | 111.76 | 111.94 | 7,067,732 | -1.28(-1.13%) |
Dec 30, 2021 | 112.52 | 115.76 | 112.13 | 113.22 | 10,179,497 | +0.50(+0.44%) |
Dec 29, 2021 | 112.79 | 113.50 | 111.58 | 112.72 | 8,385,913 | -0.47(-0.42%) |
Dec 28, 2021 | 114.87 | 117.49 | 113.01 | 113.19 | 7,312,429 | -1.96(-1.70%) |
Dec 27, 2021 | 117.36 | 117.55 | 114.93 | 115.15 | 7,126,047 | -3.05(-2.58%) |
Dec 23, 2021 | 116.41 | 119.19 | 115.62 | 118.20 | 10,139,419 | +1.70(+1.46%) |
Dec 22, 2021 | 115.42 | 117.14 | 113.92 | 116.50 | 11,493,087 | -0.06(-0.05%) |
Dec 21, 2021 | 116.04 | 116.63 | 114.37 | 116.56 | 10,782,836 | +0.79(+0.68%) |
Dec 20, 2021 | 114.50 | 117.09 | 112.13 | 115.77 | 17,392,246 | +0.18(+0.16%) |
Dec 17, 2021 | 109.38 | 116.54 | 109.02 | 115.59 | 17,384,758 | +5.27(+4.78%) |
Dec 16, 2021 | 114.19 | 114.46 | 109.45 | 110.32 | 16,610,083 | -3.05(-2.69%) |
Dec 15, 2021 | 109.06 | 113.64 | 106.86 | 113.37 | 16,047,409 | +4.62(+4.25%) |
Dec 14, 2021 | 109.25 | 110.61 | 107.56 | 108.75 | 11,529,799 | -2.03(-1.83%) |
Dec 13, 2021 | 110.48 | 112.33 | 108.39 | 110.78 | 9,149,790 | +0.89(+0.81%) |
Dec 10, 2021 | 112.42 | 113.30 | 109.49 | 109.89 | 7,919,551 | -1.87(-1.67%) |
Dec 09, 2021 | 116.04 | 116.75 | 111.53 | 111.76 | 8,394,089 | -4.91(-4.21%) |
Dec 08, 2021 | 115.48 | 117.12 | 113.71 | 116.67 | 9,950,559 | +1.65(+1.43%) |
Dec 07, 2021 | 111.68 | 116.87 | 111.68 | 115.02 | 12,769,567 | +5.46(+4.98%) |
Dec 06, 2021 | 109.17 | 110.50 | 106.90 | 109.56 | 10,917,800 | +0.05(+0.05%) |
Dec 03, 2021 | 115.18 | 115.18 | 108.69 | 109.51 | 14,171,535 | -5.04(-4.40%) |
Dec 02, 2021 | 111.98 | 114.93 | 111.13 | 114.55 | 8,327,365 | +2.44(+2.18%) |
Dec 01, 2021 | 116.99 | 118.24 | 112.00 | 112.11 | 9,956,632 | -4.14(-3.56%) |
Nov 30, 2021 | 114.40 | 116.65 | 112.58 | 116.25 | 12,703,323 | +1.22(+1.06%) |
Nov 29, 2021 | 118.83 | 119.43 | 114.82 | 115.03 | 7,833,997 | -1.73(-1.48%) |
Nov 26, 2021 | 119.28 | 120.51 | 114.99 | 116.76 | 7,780,921 | -3.27(-2.72%) |
Nov 24, 2021 | 118.48 | 120.48 | 117.26 | 120.03 | 5,778,721 | +0.67(+0.56%) |
Nov 23, 2021 | 119.04 | 119.58 | 115.38 | 119.36 | 12,929,320 | +0.10(+0.08%) |
Nov 22, 2021 | 122.64 | 122.64 | 119.09 | 119.26 | 6,993,265 | -2.64(-2.17%) |
Nov 19, 2021 | 122.01 | 123.19 | 121.37 | 121.90 | 6,300,052 | -0.30(-0.25%) |
Nov 18, 2021 | 124.30 | 122.48 | 121.92 | 122.20 | 9,035,672 | -0.71(-0.58%) |
Nov 17, 2021 | 124.31 | 124.73 | 122.76 | 122.91 | 5,894,181 | -1.58(-1.27%) |
Nov 16, 2021 | 123.81 | 124.77 | 122.72 | 124.49 | 5,468,689 | +0.62(+0.50%) |
Nov 15, 2021 | 126.92 | 127.12 | 123.55 | 123.87 | 6,207,432 | -2.65(-2.09%) |
Nov 12, 2021 | 126.88 | 127.14 | 125.23 | 126.52 | 4,248,217 | +0.23(+0.18%) |
Nov 11, 2021 | 126.58 | 127.60 | 125.87 | 126.29 | 3,793,150 | +0.12(+0.10%) |
Nov 10, 2021 | 127.92 | 126.17 | 7,137,010 | -2.44(-1.90%) | ||
Nov 09, 2021 | 130.09 | 130.38 | 127.98 | 128.60 | 6,168,093 | -1.88(-1.44%) |
Nov 08, 2021 | 131.60 | 132.44 | 130.00 | 130.49 | 4,292,854 | -0.81(-0.62%) |
Nov 05, 2021 | 132.22 | 133.30 | 129.78 | 131.29 | 8,648,417 | -1.89(-1.42%) |
Nov 04, 2021 | 133.59 | 134.74 | 131.88 | 133.18 | 6,300,280 | -0.94(-0.70%) |
Nov 03, 2021 | 131.03 | 134.40 | 130.19 | 134.12 | 7,041,678 | +2.89(+2.20%) |
Nov 02, 2021 | 129.59 | 131.40 | 127.69 | 131.24 | 6,563,083 | +1.67(+1.29%) |