Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 104.68 | 105.51 | 104.34 | 105.07 | 365,495 | +0.14(+0.13%) |
Dec 30, 2021 | 105.72 | 106.23 | 104.87 | 104.93 | 372,456 | -0.79(-0.75%) |
Dec 29, 2021 | 105.00 | 105.97 | 105.00 | 105.72 | 284,825 | +0.60(+0.57%) |
Dec 28, 2021 | 105.00 | 105.77 | 104.75 | 105.12 | 242,816 | +0.08(+0.08%) |
Dec 27, 2021 | 103.06 | 105.17 | 102.98 | 105.04 | 249,842 | +2.14(+2.08%) |
Dec 23, 2021 | 102.02 | 103.27 | 102.02 | 102.90 | 336,837 | +0.96(+0.94%) |
Dec 22, 2021 | 101.39 | 101.97 | 100.87 | 101.94 | 427,863 | +0.44(+0.44%) |
Dec 21, 2021 | 100.67 | 101.94 | 99.94 | 101.49 | 672,974 | +1.59(+1.59%) |
Dec 20, 2021 | 99.26 | 100.10 | 97.94 | 99.90 | 867,253 | -0.45(-0.45%) |
Dec 17, 2021 | 100.63 | 101.18 | 99.34 | 100.35 | 1,482,375 | -1.06(-1.05%) |
Dec 16, 2021 | 102.78 | 103.85 | 100.88 | 101.42 | 692,252 | -0.86(-0.84%) |
Dec 15, 2021 | 100.77 | 102.38 | 100.23 | 102.28 | 969,283 | +1.94(+1.93%) |
Dec 14, 2021 | 101.16 | 102.38 | 99.56 | 100.33 | 1,039,338 | -1.00(-0.99%) |
Dec 13, 2021 | 103.22 | 103.49 | 100.75 | 101.33 | 848,380 | -1.88(-1.83%) |
Dec 10, 2021 | 102.42 | 103.50 | 101.34 | 103.22 | 1,229,029 | +1.43(+1.41%) |
Dec 09, 2021 | 103.21 | 103.91 | 101.76 | 101.79 | 797,688 | -1.76(-1.70%) |
Dec 08, 2021 | 103.46 | 103.93 | 102.45 | 103.55 | 683,819 | +0.60(+0.59%) |
Dec 07, 2021 | 102.61 | 103.46 | 102.06 | 102.94 | 825,934 | +1.59(+1.57%) |
Dec 06, 2021 | 102.57 | 102.93 | 100.91 | 101.35 | 1,197,171 | -0.08(-0.07%) |
Dec 03, 2021 | 105.37 | 105.69 | 100.42 | 101.43 | 1,162,061 | -3.51(-3.34%) |
Dec 02, 2021 | 102.06 | 105.36 | 101.76 | 104.93 | 2,342,392 | +3.16(+3.10%) |
Dec 01, 2021 | 106.74 | 106.82 | 101.78 | 101.78 | 1,054,651 | -2.97(-2.83%) |
Nov 30, 2021 | 107.05 | 107.44 | 103.77 | 104.74 | 2,215,574 | -3.38(-3.13%) |
Nov 29, 2021 | 109.42 | 109.56 | 107.06 | 108.13 | 645,821 | +0.18(+0.17%) |
Nov 26, 2021 | 109.07 | 110.12 | 107.19 | 107.95 | 509,430 | -3.15(-2.83%) |
Nov 24, 2021 | 110.50 | 111.44 | 110.01 | 111.09 | 1,049,525 | +0.34(+0.31%) |
Nov 23, 2021 | 110.36 | 110.77 | 108.97 | 110.76 | 671,336 | -0.06(-0.05%) |
Nov 22, 2021 | 110.93 | 111.65 | 110.22 | 110.81 | 556,503 | +0.23(+0.21%) |
Nov 19, 2021 | 109.83 | 111.67 | 109.83 | 110.58 | 865,258 | +0.62(+0.56%) |
Nov 18, 2021 | 109.86 | 110.35 | 109.70 | 109.96 | 543,105 | +0.65(+0.59%) |
Nov 17, 2021 | 109.96 | 110.35 | 108.54 | 109.31 | 636,184 | -1.26(-1.14%) |
Nov 16, 2021 | 109.22 | 111.91 | 109.22 | 110.57 | 760,095 | +1.12(+1.02%) |
Nov 15, 2021 | 110.12 | 110.12 | 108.75 | 109.45 | 383,124 | -0.31(-0.28%) |
Nov 12, 2021 | 110.48 | 110.74 | 109.63 | 109.76 | 422,319 | -0.68(-0.61%) |
Nov 11, 2021 | 109.13 | 110.47 | 108.78 | 110.44 | 568,229 | +1.29(+1.18%) |
Nov 10, 2021 | 109.88 | 109.15 | 653,080 | -1.15(-1.04%) | ||
Nov 09, 2021 | 110.87 | 112.30 | 110.11 | 110.30 | 640,511 | -0.83(-0.74%) |
Nov 08, 2021 | 112.17 | 112.47 | 110.24 | 111.12 | 636,209 | -0.41(-0.37%) |
Nov 05, 2021 | 112.80 | 113.48 | 110.61 | 111.53 | 710,092 | -0.76(-0.68%) |
Nov 04, 2021 | 109.99 | 112.71 | 109.92 | 112.30 | 1,095,791 | +2.85(+2.60%) |
Nov 03, 2021 | 107.22 | 109.48 | 107.00 | 109.45 | 923,923 | +1.69(+1.57%) |
Nov 02, 2021 | 107.49 | 108.00 | 106.57 | 107.76 | 641,987 | +0.48(+0.45%) |
Nov 01, 2021 | 106.64 | 107.52 | 106.43 | 107.28 | 530,877 | +1.09(+1.03%) |
Oct 29, 2021 | 105.22 | 106.67 | 105.06 | 106.19 | 667,061 | +0.65(+0.61%) |
Oct 28, 2021 | 103.73 | 105.90 | 103.45 | 105.54 | 621,261 | +2.30(+2.23%) |
Oct 27, 2021 | 104.73 | 105.16 | 103.09 | 103.24 | 808,750 | -1.76(-1.67%) |
Oct 26, 2021 | 105.88 | 105.00 | 636,072 | -0.69(-0.65%) | ||
Oct 25, 2021 | 106.28 | 107.98 | 105.10 | 105.68 | 745,427 | -0.09(-0.09%) |
Oct 22, 2021 | 104.58 | 106.78 | 104.00 | 105.78 | 840,050 | +1.85(+1.78%) |
Oct 21, 2021 | 102.57 | 103.93 | 101.99 | 103.93 | 671,615 | +1.32(+1.29%) |
Oct 20, 2021 | 102.13 | 102.62 | 100.68 | 102.60 | 645,360 | +0.03(+0.03%) |
Oct 19, 2021 | 103.14 | 103.78 | 102.31 | 102.58 | 703,859 | -1.08(-1.04%) |
Oct 18, 2021 | 102.03 | 103.91 | 101.54 | 103.66 | 627,447 | +1.33(+1.30%) |
Oct 15, 2021 | 102.58 | 103.52 | 102.21 | 102.32 | 534,677 | +0.51(+0.50%) |
Oct 14, 2021 | 100.38 | 101.86 | 100.30 | 101.81 | 458,780 | +2.43(+2.45%) |
Oct 13, 2021 | 99.78 | 99.95 | 98.45 | 99.38 | 558,969 | -0.15(-0.15%) |
Oct 12, 2021 | 101.58 | 101.93 | 99.33 | 99.53 | 858,656 | -1.93(-1.90%) |
Oct 11, 2021 | 102.49 | 104.34 | 101.31 | 101.46 | 790,567 | -1.00(-0.98%) |
Oct 08, 2021 | 100.46 | 102.88 | 100.46 | 102.46 | 751,956 | +1.84(+1.83%) |
Oct 07, 2021 | 98.26 | 100.85 | 98.26 | 100.62 | 738,379 | +3.21(+3.30%) |
Oct 06, 2021 | 96.54 | 97.61 | 95.04 | 97.41 | 635,400 | -0.29(-0.30%) |
Oct 05, 2021 | 97.00 | 98.55 | 96.22 | 97.70 | 956,687 | +1.35(+1.40%) |
Oct 04, 2021 | 96.78 | 97.64 | 95.46 | 96.35 | 1,100,184 | -0.75(-0.77%) |