Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 110.33 | 113.40 | 113.21 | 84,021 | +2.30(+2.08%) | |
Jan 28, 2022 | 104.20 | 110.71 | 102.29 | 110.91 | 108,604 | +6.45(+6.18%) |
Jan 27, 2022 | 105.10 | 109.27 | 103.64 | 104.46 | 145,583 | +0.61(+0.59%) |
Jan 26, 2022 | 105.95 | 108.62 | 101.45 | 103.85 | 229,996 | -1.65(-1.57%) |
Jan 25, 2022 | 103.36 | 107.66 | 100.82 | 105.50 | 120,807 | -1.98(-1.84%) |
Jan 24, 2022 | 105.07 | 107.80 | 97.22 | 107.48 | 374,168 | -1.38(-1.27%) |
Jan 21, 2022 | 113.01 | 114.08 | 108.13 | 108.86 | 231,902 | -3.27(-2.92%) |
Jan 20, 2022 | 114.83 | 118.22 | 111.86 | 112.14 | 94,274 | -2.16(-1.89%) |
Jan 19, 2022 | 116.38 | 118.92 | 114.03 | 114.29 | 89,761 | -1.51(-1.30%) |
Jan 18, 2022 | 117.58 | 118.01 | 114.96 | 115.80 | 96,404 | -5.07(-4.20%) |
Jan 14, 2022 | 120.87 | 0 | -0.46(-0.38%) | |||
Jan 13, 2022 | 127.11 | 127.22 | 120.92 | 121.33 | 137,675 | -6.19(-4.85%) |
Jan 12, 2022 | 127.20 | 127.95 | 125.80 | 127.51 | 105,910 | -0.98(-0.76%) |
Jan 11, 2022 | 126.16 | 128.63 | 123.56 | 128.49 | 200,965 | +2.97(+2.37%) |
Jan 10, 2022 | 120.37 | 125.70 | 119.37 | 125.52 | 176,398 | +3.68(+3.02%) |
Jan 07, 2022 | 122.84 | 123.56 | 121.19 | 121.84 | 128,064 | -1.74(-1.41%) |
Jan 06, 2022 | 126.29 | 128.09 | 123.12 | 123.58 | 147,410 | -4.65(-3.63%) |
Jan 05, 2022 | 131.78 | 134.19 | 128.02 | 128.23 | 162,029 | -2.77(-2.11%) |
Jan 04, 2022 | 136.22 | 136.22 | 129.27 | 131.00 | 193,164 | -5.40(-3.96%) |
Jan 03, 2022 | 140.18 | 140.18 | 132.81 | 136.40 | 199,991 | -4.45(-3.16%) |
Dec 31, 2021 | 142.40 | 143.71 | 140.71 | 140.85 | 75,864 | -1.60(-1.13%) |
Dec 30, 2021 | 142.09 | 144.02 | 142.09 | 142.45 | 74,552 | +0.56(+0.40%) |
Dec 29, 2021 | 139.03 | 142.61 | 138.83 | 141.89 | 73,042 | +2.73(+1.96%) |
Dec 28, 2021 | 140.89 | 141.62 | 138.37 | 139.16 | 70,495 | -1.27(-0.91%) |
Dec 27, 2021 | 137.86 | 140.48 | 137.42 | 140.43 | 90,431 | +4.06(+2.98%) |
Dec 23, 2021 | 135.83 | 137.53 | 134.55 | 136.37 | 109,362 | +1.65(+1.23%) |
Dec 22, 2021 | 130.14 | 134.85 | 129.30 | 134.72 | 107,060 | +4.66(+3.59%) |
Dec 21, 2021 | 129.88 | 130.17 | 126.06 | 130.06 | 68,704 | +1.56(+1.21%) |
Dec 20, 2021 | 130.14 | 131.14 | 125.17 | 128.50 | 101,041 | -2.51(-1.92%) |
Dec 17, 2021 | 131.97 | 133.98 | 129.30 | 131.02 | 109,661 | -2.66(-1.99%) |
Dec 16, 2021 | 131.81 | 135.58 | 130.59 | 133.68 | 153,609 | +2.55(+1.95%) |
Dec 15, 2021 | 124.28 | 131.50 | 124.28 | 131.12 | 125,777 | +7.54(+6.10%) |
Dec 14, 2021 | 123.59 | 125.39 | 122.05 | 123.59 | 68,152 | -1.67(-1.33%) |
Dec 13, 2021 | 121.80 | 126.14 | 121.80 | 125.26 | 75,710 | +3.59(+2.95%) |
Dec 10, 2021 | 120.47 | 122.42 | 119.60 | 121.66 | 51,367 | +1.11(+0.92%) |
Dec 09, 2021 | 119.30 | 121.62 | 119.23 | 120.56 | 46,043 | +0.96(+0.80%) |
Dec 08, 2021 | 118.25 | 119.94 | 116.36 | 119.59 | 46,983 | +2.66(+2.28%) |
Dec 07, 2021 | 115.19 | 117.75 | 114.58 | 116.93 | 42,578 | +4.27(+3.79%) |
Dec 06, 2021 | 112.03 | 113.90 | 111.13 | 112.66 | 44,704 | +1.60(+1.44%) |
Dec 03, 2021 | 112.26 | 113.71 | 108.14 | 111.06 | 69,827 | +0.87(+0.79%) |
Dec 02, 2021 | 108.14 | 111.40 | 106.97 | 110.18 | 85,093 | +1.23(+1.13%) |
Dec 01, 2021 | 111.00 | 115.08 | 108.81 | 108.95 | 80,000 | -0.53(-0.49%) |
Nov 30, 2021 | 114.22 | 115.19 | 108.91 | 109.48 | 90,583 | -6.58(-5.67%) |
Nov 29, 2021 | 117.72 | 118.26 | 115.83 | 116.06 | 49,938 | +0.93(+0.81%) |
Nov 26, 2021 | 117.26 | 119.49 | 114.00 | 115.13 | 90,304 | -1.34(-1.15%) |
Nov 24, 2021 | 116.29 | 116.92 | 115.06 | 116.47 | 56,437 | -0.12(-0.10%) |
Nov 23, 2021 | 115.19 | 116.88 | 113.60 | 116.58 | 111,655 | +0.32(+0.28%) |
Nov 22, 2021 | 118.25 | 119.46 | 115.83 | 116.26 | 174,611 | -1.48(-1.25%) |
Nov 19, 2021 | 120.92 | 122.27 | 117.55 | 117.74 | 97,880 | -2.28(-1.90%) |
Nov 18, 2021 | 120.31 | 120.25 | 119.80 | 120.02 | 51,012 | +0.12(+0.10%) |
Nov 17, 2021 | 119.49 | 121.32 | 118.31 | 119.91 | 84,411 | +0.57(+0.48%) |
Nov 16, 2021 | 117.89 | 121.41 | 117.22 | 119.33 | 280,287 | +1.35(+1.14%) |
Nov 15, 2021 | 120.92 | 120.92 | 117.70 | 117.98 | 34,813 | -2.11(-1.76%) |
Nov 12, 2021 | 120.46 | 120.85 | 118.34 | 120.09 | 42,266 | +1.47(+1.24%) |
Nov 11, 2021 | 119.81 | 119.81 | 117.55 | 118.62 | 44,573 | -0.89(-0.75%) |
Nov 10, 2021 | 118.37 | 119.52 | 60,710 | +1.04(+0.88%) | ||
Nov 09, 2021 | 119.74 | 120.12 | 117.79 | 118.48 | 56,648 | -1.48(-1.23%) |
Nov 08, 2021 | 118.12 | 120.14 | 117.03 | 119.95 | 99,907 | +1.84(+1.55%) |
Nov 05, 2021 | 119.27 | 119.97 | 115.12 | 118.12 | 186,093 | -3.62(-2.98%) |
Nov 04, 2021 | 123.85 | 123.85 | 119.27 | 121.74 | 90,408 | -2.58(-2.08%) |
Nov 03, 2021 | 121.49 | 124.41 | 120.40 | 124.32 | 99,812 | +2.31(+1.89%) |
Nov 02, 2021 | 121.57 | 123.95 | 118.33 | 122.01 | 117,407 | +2.18(+1.82%) |