Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 119.65 | 124.34 | 118.10 | 123.03 | 131,369 | +3.30(+2.76%) |
Dec 30, 2021 | 124.22 | 124.61 | 119.35 | 119.73 | 291,376 | -3.25(-2.64%) |
Dec 29, 2021 | 118.17 | 123.96 | 117.60 | 122.98 | 241,931 | +4.33(+3.65%) |
Dec 28, 2021 | 116.77 | 120.66 | 116.77 | 118.65 | 246,142 | +1.91(+1.64%) |
Dec 27, 2021 | 113.38 | 116.86 | 111.67 | 116.74 | 261,350 | +4.84(+4.32%) |
Dec 23, 2021 | 112.50 | 113.65 | 111.11 | 111.90 | 370,753 | +0.56(+0.50%) |
Dec 22, 2021 | 104.61 | 111.60 | 104.61 | 111.34 | 306,482 | +6.54(+6.24%) |
Dec 21, 2021 | 100.00 | 104.90 | 99.30 | 104.80 | 240,487 | +7.52(+7.73%) |
Dec 20, 2021 | 98.20 | 99.36 | 92.37 | 97.28 | 351,013 | -4.95(-4.84%) |
Dec 17, 2021 | 107.80 | 108.79 | 101.13 | 102.23 | 451,127 | -7.70(-7.01%) |
Dec 16, 2021 | 115.08 | 115.48 | 109.14 | 109.93 | 336,868 | -7.84(-6.66%) |
Dec 15, 2021 | 111.81 | 117.92 | 108.90 | 117.77 | 274,603 | +6.11(+5.47%) |
Dec 14, 2021 | 114.03 | 115.28 | 109.80 | 111.66 | 291,528 | -5.47(-4.67%) |
Dec 13, 2021 | 125.44 | 127.04 | 116.68 | 117.13 | 326,858 | -8.00(-6.39%) |
Dec 10, 2021 | 122.26 | 125.19 | 119.35 | 125.13 | 219,444 | +5.30(+4.42%) |
Dec 09, 2021 | 120.97 | 125.15 | 118.86 | 119.83 | 248,431 | -1.27(-1.05%) |
Dec 08, 2021 | 120.84 | 122.57 | 118.12 | 121.10 | 241,186 | +2.47(+2.09%) |
Dec 07, 2021 | 119.25 | 120.94 | 116.67 | 118.63 | 282,605 | +3.19(+2.76%) |
Dec 06, 2021 | 111.80 | 116.91 | 109.77 | 115.44 | 340,947 | +8.06(+7.51%) |
Dec 03, 2021 | 110.40 | 111.90 | 104.57 | 107.38 | 352,870 | -1.35(-1.24%) |
Dec 02, 2021 | 98.95 | 110.36 | 98.09 | 108.73 | 423,042 | +11.73(+12.09%) |
Dec 01, 2021 | 99.35 | 104.03 | 96.89 | 97.00 | 276,224 | +1.79(+1.88%) |
Nov 30, 2021 | 98.82 | 103.36 | 93.91 | 95.21 | 368,553 | -5.62(-5.58%) |
Nov 29, 2021 | 103.68 | 103.68 | 97.83 | 100.84 | 211,267 | +0.36(+0.36%) |
Nov 26, 2021 | 101.31 | 104.61 | 97.94 | 100.48 | 280,381 | -6.53(-6.10%) |
Nov 24, 2021 | 107.03 | 108.16 | 105.56 | 107.01 | 146,340 | -1.18(-1.09%) |
Nov 23, 2021 | 105.13 | 108.50 | 102.28 | 108.19 | 235,565 | +2.04(+1.92%) |
Nov 22, 2021 | 108.24 | 111.30 | 105.83 | 106.16 | 271,418 | -0.75(-0.71%) |
Nov 19, 2021 | 105.47 | 112.21 | 105.33 | 106.91 | 329,512 | +1.13(+1.07%) |
Nov 18, 2021 | 106.72 | 106.08 | 103.82 | 105.78 | 204,399 | +0.28(+0.26%) |
Nov 17, 2021 | 103.44 | 106.03 | 101.66 | 105.50 | 294,272 | +2.07(+2.00%) |
Nov 16, 2021 | 99.38 | 105.05 | 98.39 | 103.43 | 421,710 | +5.40(+5.50%) |
Nov 15, 2021 | 100.37 | 100.42 | 97.49 | 98.04 | 341,599 | -1.79(-1.79%) |
Nov 12, 2021 | 96.25 | 100.01 | 95.05 | 99.82 | 339,878 | +4.81(+5.06%) |
Nov 11, 2021 | 94.07 | 95.92 | 93.14 | 95.01 | 237,832 | +2.41(+2.61%) |
Nov 10, 2021 | 96.40 | 92.60 | 527,536 | -5.57(-5.67%) | ||
Nov 09, 2021 | 92.92 | 99.38 | 92.80 | 98.16 | 564,523 | +6.63(+7.24%) |
Nov 08, 2021 | 92.15 | 93.41 | 89.73 | 91.54 | 276,726 | +0.44(+0.48%) |
Nov 05, 2021 | 89.04 | 92.53 | 88.45 | 91.10 | 441,866 | +3.83(+4.38%) |
Nov 04, 2021 | 86.76 | 91.99 | 86.27 | 87.27 | 526,523 | +1.92(+2.25%) |
Nov 03, 2021 | 82.66 | 88.00 | 82.39 | 85.36 | 556,243 | +2.87(+3.48%) |
Nov 02, 2021 | 85.38 | 85.59 | 81.64 | 82.48 | 307,747 | -3.03(-3.54%) |
Nov 01, 2021 | 83.49 | 85.82 | 80.87 | 85.51 | 327,092 | +2.71(+3.28%) |
Oct 29, 2021 | 82.72 | 85.66 | 81.90 | 82.80 | 244,904 | -0.78(-0.93%) |
Oct 28, 2021 | 81.29 | 84.54 | 81.09 | 83.58 | 239,163 | +3.33(+4.15%) |
Oct 27, 2021 | 81.46 | 87.89 | 80.20 | 80.25 | 601,742 | -0.92(-1.14%) |
Oct 26, 2021 | 82.44 | 81.17 | 301,411 | -1.27(-1.54%) | ||
Oct 25, 2021 | 80.91 | 83.95 | 79.95 | 82.44 | 257,733 | +1.64(+2.03%) |
Oct 22, 2021 | 81.22 | 84.11 | 80.56 | 80.80 | 396,296 | -0.35(-0.43%) |
Oct 21, 2021 | 80.04 | 81.24 | 78.96 | 81.15 | 276,231 | +0.22(+0.27%) |
Oct 20, 2021 | 77.46 | 81.95 | 77.01 | 80.93 | 788,566 | +3.94(+5.11%) |
Oct 19, 2021 | 77.93 | 78.14 | 75.92 | 77.00 | 299,437 | -0.39(-0.50%) |
Oct 18, 2021 | 73.20 | 77.60 | 72.68 | 77.39 | 376,981 | +3.61(+4.89%) |
Oct 15, 2021 | 75.72 | 77.46 | 73.73 | 73.78 | 490,238 | -1.25(-1.67%) |
Oct 14, 2021 | 70.93 | 75.21 | 70.87 | 75.03 | 616,879 | +5.52(+7.93%) |
Oct 13, 2021 | 68.42 | 70.40 | 67.80 | 69.51 | 310,755 | +1.20(+1.76%) |
Oct 12, 2021 | 67.76 | 69.69 | 66.97 | 68.31 | 290,790 | +0.88(+1.31%) |
Oct 11, 2021 | 67.64 | 69.54 | 67.58 | 67.43 | 256,749 | -0.17(-0.25%) |
Oct 08, 2021 | 69.32 | 69.71 | 67.00 | 67.60 | 378,737 | -1.74(-2.51%) |
Oct 07, 2021 | 68.31 | 71.56 | 68.18 | 69.34 | 536,329 | +2.79(+4.20%) |
Oct 06, 2021 | 63.79 | 67.49 | 63.37 | 66.54 | 428,181 | +1.37(+2.10%) |
Oct 05, 2021 | 65.76 | 67.10 | 64.35 | 65.17 | 383,289 | +0.09(+0.14%) |
Oct 04, 2021 | 65.26 | 66.48 | 64.19 | 65.08 | 314,121 | -0.67(-1.01%) |