Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 117.39 | 121.09 | 117.39 | 120.23 | 197,399 | +2.08(+1.76%) |
Dec 30, 2021 | 118.64 | 119.80 | 117.11 | 118.15 | 69,918 | -0.92(-0.77%) |
Dec 29, 2021 | 116.20 | 119.87 | 115.15 | 119.08 | 78,540 | +3.58(+3.10%) |
Dec 28, 2021 | 117.43 | 118.35 | 114.94 | 115.50 | 90,701 | -1.54(-1.32%) |
Dec 27, 2021 | 113.76 | 117.97 | 113.00 | 117.03 | 82,690 | +1.30(+1.13%) |
Dec 23, 2021 | 113.82 | 116.09 | 113.36 | 115.73 | 48,261 | +3.32(+2.95%) |
Dec 22, 2021 | 111.83 | 113.49 | 110.12 | 112.42 | 83,697 | +0.02(+0.02%) |
Dec 21, 2021 | 107.59 | 113.04 | 107.34 | 112.40 | 77,798 | +6.17(+5.81%) |
Dec 20, 2021 | 105.60 | 106.94 | 102.65 | 106.22 | 148,472 | -1.95(-1.81%) |
Dec 17, 2021 | 107.76 | 111.09 | 105.35 | 108.18 | 490,151 | +0.27(+0.25%) |
Dec 16, 2021 | 115.14 | 115.53 | 107.11 | 107.91 | 165,778 | -6.26(-5.48%) |
Dec 15, 2021 | 110.77 | 115.13 | 106.48 | 114.17 | 204,759 | +3.40(+3.07%) |
Dec 14, 2021 | 112.97 | 114.95 | 109.98 | 110.77 | 127,601 | -2.31(-2.05%) |
Dec 13, 2021 | 124.95 | 124.95 | 112.46 | 113.08 | 220,258 | -13.65(-10.77%) |
Dec 10, 2021 | 127.33 | 127.33 | 122.65 | 126.73 | 52,954 | +1.57(+1.25%) |
Dec 09, 2021 | 127.51 | 127.87 | 124.74 | 125.16 | 61,840 | -2.91(-2.27%) |
Dec 08, 2021 | 132.25 | 132.65 | 127.59 | 128.07 | 63,226 | -3.95(-2.99%) |
Dec 07, 2021 | 129.97 | 135.59 | 129.37 | 132.02 | 103,499 | +4.59(+3.60%) |
Dec 06, 2021 | 125.87 | 129.40 | 125.14 | 127.43 | 107,295 | +2.61(+2.09%) |
Dec 03, 2021 | 129.48 | 129.98 | 123.06 | 124.82 | 89,398 | -4.39(-3.40%) |
Dec 02, 2021 | 123.48 | 129.66 | 123.19 | 129.22 | 121,263 | +8.89(+7.39%) |
Dec 01, 2021 | 128.81 | 129.72 | 120.12 | 120.33 | 102,654 | -3.31(-2.67%) |
Nov 30, 2021 | 126.61 | 127.80 | 121.12 | 123.64 | 146,999 | -5.38(-4.17%) |
Nov 29, 2021 | 129.48 | 132.03 | 124.31 | 129.02 | 121,614 | +2.64(+2.09%) |
Nov 26, 2021 | 125.52 | 128.54 | 121.69 | 126.38 | 101,720 | -4.37(-3.35%) |
Nov 24, 2021 | 132.00 | 134.71 | 130.41 | 130.76 | 88,252 | -2.94(-2.20%) |
Nov 23, 2021 | 137.72 | 139.08 | 133.48 | 133.70 | 97,312 | -3.34(-2.43%) |
Nov 22, 2021 | 137.79 | 141.38 | 136.74 | 137.04 | 164,584 | +0.70(+0.51%) |
Nov 19, 2021 | 138.41 | 141.62 | 135.75 | 136.34 | 128,347 | -4.48(-3.18%) |
Nov 18, 2021 | 144.51 | 142.32 | 140.72 | 140.82 | 122,025 | -2.55(-1.78%) |
Nov 17, 2021 | 145.38 | 146.47 | 141.26 | 143.37 | 119,036 | -3.47(-2.37%) |
Nov 16, 2021 | 147.01 | 148.22 | 145.04 | 146.85 | 107,006 | -0.75(-0.51%) |
Nov 15, 2021 | 151.71 | 155.19 | 146.60 | 147.60 | 106,995 | -2.89(-1.92%) |
Nov 12, 2021 | 151.93 | 155.09 | 149.30 | 150.50 | 77,762 | -1.21(-0.80%) |
Nov 11, 2021 | 147.07 | 153.84 | 147.07 | 151.70 | 80,922 | +4.50(+3.06%) |
Nov 10, 2021 | 150.09 | 147.20 | 142,002 | -4.38(-2.89%) | ||
Nov 09, 2021 | 150.20 | 155.82 | 149.70 | 151.58 | 107,451 | +0.25(+0.17%) |
Nov 08, 2021 | 155.62 | 155.96 | 147.94 | 151.33 | 155,056 | -1.44(-0.94%) |
Nov 05, 2021 | 143.91 | 152.97 | 143.91 | 152.77 | 182,169 | +9.46(+6.60%) |
Nov 04, 2021 | 146.16 | 148.90 | 140.10 | 143.31 | 193,378 | +1.10(+0.77%) |
Nov 03, 2021 | 119.09 | 147.14 | 119.09 | 142.22 | 456,127 | +32.58(+29.71%) |
Nov 02, 2021 | 110.19 | 113.68 | 109.56 | 109.64 | 143,261 | -0.27(-0.24%) |
Nov 01, 2021 | 105.87 | 110.13 | 105.22 | 109.90 | 121,658 | +4.68(+4.45%) |
Oct 29, 2021 | 100.74 | 106.36 | 100.74 | 105.22 | 119,844 | +3.84(+3.79%) |
Oct 28, 2021 | 98.66 | 102.62 | 98.66 | 101.38 | 92,590 | +3.21(+3.27%) |
Oct 27, 2021 | 100.22 | 101.64 | 97.47 | 98.17 | 77,223 | -2.49(-2.48%) |
Oct 26, 2021 | 105.13 | 100.66 | 100.66 | 69,359 | -3.21(-3.09%) | |
Oct 25, 2021 | 104.35 | 105.04 | 99.36 | 103.87 | 78,741 | +1.47(+1.44%) |
Oct 22, 2021 | 102.26 | 103.54 | 99.75 | 102.40 | 93,907 | +0.61(+0.60%) |
Oct 21, 2021 | 101.67 | 102.36 | 98.93 | 101.79 | 65,820 | +1.04(+1.03%) |
Oct 20, 2021 | 98.26 | 101.45 | 98.26 | 100.75 | 43,931 | +2.28(+2.31%) |
Oct 19, 2021 | 98.09 | 103.96 | 98.09 | 98.48 | 161,454 | +1.07(+1.10%) |
Oct 18, 2021 | 95.35 | 97.74 | 94.07 | 97.41 | 106,447 | +2.04(+2.14%) |
Oct 15, 2021 | 97.84 | 97.84 | 95.18 | 95.37 | 87,631 | -0.66(-0.68%) |
Oct 14, 2021 | 96.05 | 97.31 | 94.95 | 96.02 | 66,773 | +1.96(+2.09%) |
Oct 13, 2021 | 94.93 | 95.14 | 92.57 | 94.06 | 50,353 | -1.08(-1.13%) |
Oct 12, 2021 | 95.04 | 96.20 | 94.19 | 95.14 | 60,701 | -0.10(-0.10%) |
Oct 11, 2021 | 95.28 | 98.03 | 93.37 | 95.24 | 63,654 | +0.50(+0.53%) |
Oct 08, 2021 | 94.27 | 96.91 | 93.29 | 94.74 | 66,464 | +0.43(+0.46%) |
Oct 07, 2021 | 91.51 | 94.49 | 91.51 | 94.31 | 76,550 | +2.89(+3.17%) |
Oct 06, 2021 | 92.75 | 93.26 | 89.27 | 91.41 | 70,241 | -2.94(-3.12%) |
Oct 05, 2021 | 93.53 | 96.28 | 92.76 | 94.36 | 109,389 | +0.78(+0.83%) |
Oct 04, 2021 | 92.21 | 93.69 | 91.02 | 93.58 | 84,520 | +1.85(+2.02%) |