Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 102.17 | 103.66 | 103.64 | 912,696 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.81 | 102.12 | 98.24 | 101.97 | 686,448 | +1.73(+1.73%) |
Jan 27, 2022 | 103.50 | 104.98 | 99.24 | 100.23 | 1,417,198 | -2.67(-2.59%) |
Jan 26, 2022 | 104.77 | 106.61 | 101.65 | 102.90 | 608,700 | -0.22(-0.21%) |
Jan 25, 2022 | 103.56 | 104.17 | 99.91 | 103.12 | 601,652 | -2.02(-1.93%) |
Jan 24, 2022 | 101.58 | 105.41 | 99.17 | 105.15 | 671,579 | +1.26(+1.22%) |
Jan 21, 2022 | 104.71 | 106.62 | 103.00 | 103.88 | 489,920 | -1.04(-0.99%) |
Jan 20, 2022 | 106.94 | 109.33 | 104.58 | 104.93 | 674,976 | -2.42(-2.26%) |
Jan 19, 2022 | 112.92 | 112.92 | 107.12 | 107.35 | 654,999 | -4.63(-4.14%) |
Jan 18, 2022 | 110.86 | 112.31 | 109.75 | 111.98 | 644,388 | +0.51(+0.46%) |
Jan 14, 2022 | 111.47 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.44 | 112.90 | 109.43 | 112.36 | 752,739 | +2.94(+2.68%) |
Jan 12, 2022 | 110.20 | 110.91 | 108.23 | 109.43 | 658,288 | +0.00(+0.00%) |
Jan 11, 2022 | 107.30 | 109.50 | 106.35 | 109.43 | 579,059 | +3.07(+2.88%) |
Jan 10, 2022 | 107.46 | 107.93 | 104.90 | 106.36 | 797,289 | -1.07(-1.00%) |
Jan 07, 2022 | 106.79 | 108.77 | 106.65 | 107.43 | 645,439 | +0.50(+0.46%) |
Jan 06, 2022 | 108.81 | 109.74 | 106.62 | 106.93 | 428,048 | -0.82(-0.76%) |
Jan 05, 2022 | 109.19 | 111.59 | 107.71 | 107.76 | 894,361 | -0.72(-0.66%) |
Jan 04, 2022 | 105.46 | 108.90 | 104.94 | 108.47 | 534,092 | +4.80(+4.63%) |
Jan 03, 2022 | 103.71 | 105.57 | 103.28 | 103.67 | 436,109 | +1.08(+1.05%) |
Dec 31, 2021 | 101.47 | 103.42 | 101.36 | 102.59 | 369,820 | +1.13(+1.12%) |
Dec 30, 2021 | 102.30 | 103.69 | 101.46 | 101.46 | 376,498 | -1.02(-0.99%) |
Dec 29, 2021 | 102.58 | 103.76 | 101.99 | 102.48 | 365,687 | -0.32(-0.31%) |
Dec 28, 2021 | 103.08 | 104.12 | 102.49 | 102.80 | 304,046 | -0.72(-0.70%) |
Dec 27, 2021 | 102.32 | 104.09 | 102.05 | 103.52 | 415,772 | +1.30(+1.27%) |
Dec 23, 2021 | 102.17 | 103.19 | 101.97 | 102.22 | 298,923 | +1.10(+1.08%) |
Dec 22, 2021 | 99.52 | 101.25 | 99.13 | 101.12 | 970,813 | +0.19(+0.19%) |
Dec 21, 2021 | 97.86 | 101.22 | 97.46 | 100.93 | 718,002 | +4.47(+4.63%) |
Dec 20, 2021 | 97.76 | 98.50 | 96.11 | 96.46 | 697,641 | -2.92(-2.94%) |
Dec 17, 2021 | 100.59 | 101.32 | 98.41 | 99.38 | 1,466,557 | -2.42(-2.38%) |
Dec 16, 2021 | 103.29 | 103.66 | 101.14 | 101.81 | 437,681 | -0.08(-0.08%) |
Dec 15, 2021 | 102.95 | 102.95 | 100.20 | 101.89 | 473,517 | -0.78(-0.76%) |
Dec 14, 2021 | 101.03 | 104.65 | 101.03 | 102.66 | 869,838 | +0.94(+0.92%) |
Dec 13, 2021 | 103.08 | 103.78 | 100.30 | 101.73 | 830,969 | -1.92(-1.85%) |
Dec 10, 2021 | 103.88 | 105.76 | 101.90 | 103.64 | 920,627 | -2.59(-2.44%) |
Dec 09, 2021 | 104.88 | 108.82 | 104.47 | 106.24 | 903,645 | +0.91(+0.86%) |
Dec 08, 2021 | 105.26 | 105.87 | 104.49 | 105.33 | 477,880 | -0.11(-0.10%) |
Dec 07, 2021 | 104.90 | 107.33 | 103.87 | 105.43 | 788,972 | +2.12(+2.05%) |
Dec 06, 2021 | 101.41 | 103.97 | 100.14 | 103.31 | 836,425 | +3.13(+3.12%) |
Dec 03, 2021 | 100.99 | 101.29 | 98.99 | 100.18 | 756,877 | -0.16(-0.16%) |
Dec 02, 2021 | 97.46 | 100.67 | 97.19 | 100.34 | 665,809 | +3.77(+3.90%) |
Dec 01, 2021 | 100.20 | 101.16 | 96.50 | 96.57 | 750,987 | -0.88(-0.91%) |
Nov 30, 2021 | 99.44 | 100.57 | 96.00 | 97.45 | 779,668 | -3.44(-3.41%) |
Nov 29, 2021 | 105.26 | 105.26 | 100.63 | 100.89 | 606,107 | -2.81(-2.71%) |
Nov 26, 2021 | 105.80 | 106.33 | 102.98 | 103.71 | 413,911 | -6.02(-5.49%) |
Nov 24, 2021 | 107.08 | 111.32 | 107.08 | 109.73 | 756,286 | +2.46(+2.29%) |
Nov 23, 2021 | 107.23 | 108.25 | 105.96 | 107.27 | 516,837 | +0.27(+0.25%) |
Nov 22, 2021 | 105.69 | 108.58 | 105.10 | 107.00 | 412,974 | +2.02(+1.92%) |
Nov 19, 2021 | 105.67 | 106.77 | 104.67 | 104.99 | 915,526 | -1.69(-1.58%) |
Nov 18, 2021 | 107.76 | 108.77 | 106.55 | 106.68 | 865,006 | -1.13(-1.05%) |
Nov 17, 2021 | 110.70 | 110.70 | 105.91 | 107.81 | 1,098,284 | -3.23(-2.91%) |
Nov 16, 2021 | 112.28 | 113.26 | 110.91 | 111.04 | 488,922 | -1.66(-1.48%) |
Nov 15, 2021 | 114.07 | 114.27 | 112.09 | 112.70 | 557,546 | -0.56(-0.49%) |
Nov 12, 2021 | 110.39 | 113.57 | 109.86 | 113.26 | 673,080 | +3.82(+3.49%) |
Nov 11, 2021 | 108.95 | 110.22 | 108.21 | 109.44 | 709,720 | +0.41(+0.38%) |
Nov 10, 2021 | 107.42 | 109.02 | 585,392 | +1.19(+1.11%) | ||
Nov 09, 2021 | 110.77 | 111.77 | 107.71 | 107.83 | 944,168 | -3.43(-3.09%) |
Nov 08, 2021 | 111.02 | 111.85 | 109.83 | 111.26 | 690,542 | +1.03(+0.94%) |
Nov 05, 2021 | 109.08 | 110.95 | 108.78 | 110.23 | 571,773 | +2.31(+2.14%) |
Nov 04, 2021 | 108.43 | 109.47 | 107.75 | 107.92 | 586,731 | +0.29(+0.27%) |
Nov 03, 2021 | 109.97 | 110.12 | 105.54 | 107.63 | 820,775 | -2.49(-2.26%) |
Nov 02, 2021 | 109.63 | 110.45 | 106.92 | 110.12 | 731,192 | +0.71(+0.65%) |