Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 112.00 | 113.22 | 111.40 | 113.01 | 79,290 | +1.03(+0.92%) |
Dec 30, 2021 | 113.18 | 114.65 | 111.72 | 111.98 | 69,269 | -0.70(-0.62%) |
Dec 29, 2021 | 110.06 | 110.06 | 109.89 | 112.68 | 198,177 | +3.15(+2.88%) |
Dec 28, 2021 | 107.33 | 109.89 | 107.33 | 109.53 | 140,397 | +2.53(+2.36%) |
Dec 27, 2021 | 106.52 | 108.08 | 106.06 | 107.00 | 200,290 | +0.58(+0.55%) |
Dec 23, 2021 | 105.98 | 108.10 | 105.44 | 106.42 | 107,796 | +1.12(+1.06%) |
Dec 22, 2021 | 105.71 | 105.84 | 103.40 | 105.30 | 316,164 | -0.53(-0.50%) |
Dec 21, 2021 | 106.80 | 106.99 | 105.45 | 105.83 | 205,493 | +0.10(+0.09%) |
Dec 20, 2021 | 106.72 | 107.47 | 104.45 | 105.73 | 190,486 | -2.27(-2.10%) |
Dec 17, 2021 | 108.28 | 109.75 | 105.53 | 108.00 | 711,033 | +0.04(+0.04%) |
Dec 16, 2021 | 110.95 | 111.36 | 107.91 | 107.96 | 84,493 | -2.15(-1.95%) |
Dec 15, 2021 | 108.52 | 110.42 | 107.50 | 110.11 | 144,581 | +1.33(+1.22%) |
Dec 14, 2021 | 108.78 | 110.46 | 107.98 | 108.78 | 103,278 | +0.05(+0.05%) |
Dec 13, 2021 | 110.22 | 110.81 | 108.58 | 108.73 | 81,331 | -2.05(-1.85%) |
Dec 10, 2021 | 111.95 | 112.04 | 110.27 | 110.78 | 67,048 | -0.04(-0.04%) |
Dec 09, 2021 | 112.11 | 112.86 | 110.43 | 110.82 | 73,259 | -2.10(-1.86%) |
Dec 08, 2021 | 112.86 | 114.23 | 112.33 | 112.92 | 71,558 | +0.01(+0.01%) |
Dec 07, 2021 | 114.79 | 115.42 | 112.51 | 112.91 | 72,533 | -0.93(-0.82%) |
Dec 06, 2021 | 113.61 | 115.64 | 113.16 | 113.84 | 122,980 | +1.17(+1.04%) |
Dec 03, 2021 | 114.31 | 114.33 | 112.05 | 112.67 | 60,792 | -0.89(-0.78%) |
Dec 02, 2021 | 112.43 | 115.08 | 111.65 | 113.56 | 127,689 | +1.84(+1.65%) |
Dec 01, 2021 | 112.68 | 114.62 | 111.53 | 111.72 | 95,655 | +0.74(+0.67%) |
Nov 30, 2021 | 112.84 | 114.06 | 109.00 | 110.98 | 151,969 | -3.08(-2.70%) |
Nov 29, 2021 | 115.17 | 116.59 | 114.00 | 114.06 | 83,488 | +0.16(+0.14%) |
Nov 26, 2021 | 119.46 | 119.46 | 113.59 | 113.90 | 58,275 | -7.65(-6.29%) |
Nov 24, 2021 | 122.05 | 122.56 | 121.28 | 121.55 | 44,562 | -1.13(-0.92%) |
Nov 23, 2021 | 121.90 | 122.96 | 120.63 | 122.68 | 67,656 | +0.75(+0.62%) |
Nov 22, 2021 | 118.39 | 122.51 | 117.56 | 121.93 | 74,531 | +3.95(+3.35%) |
Nov 19, 2021 | 120.37 | 120.99 | 117.35 | 117.98 | 62,525 | -2.50(-2.08%) |
Nov 18, 2021 | 119.31 | 120.73 | 116.81 | 120.48 | 73,241 | +0.90(+0.75%) |
Nov 17, 2021 | 118.56 | 119.84 | 117.51 | 119.58 | 72,094 | +1.15(+0.97%) |
Nov 16, 2021 | 117.86 | 118.92 | 117.49 | 118.43 | 74,967 | +0.79(+0.67%) |
Nov 15, 2021 | 118.57 | 118.57 | 116.84 | 117.64 | 59,040 | -0.19(-0.16%) |
Nov 12, 2021 | 117.81 | 118.92 | 116.68 | 117.83 | 75,852 | +0.53(+0.45%) |
Nov 11, 2021 | 118.15 | 118.55 | 116.23 | 117.30 | 64,618 | -0.87(-0.74%) |
Nov 10, 2021 | 115.33 | 118.41 | 118.17 | 58,448 | +3.16(+2.75%) | |
Nov 09, 2021 | 114.29 | 116.31 | 113.39 | 115.01 | 52,040 | +1.19(+1.05%) |
Nov 08, 2021 | 115.00 | 115.49 | 113.59 | 113.82 | 56,109 | -0.39(-0.34%) |
Nov 05, 2021 | 112.56 | 115.37 | 112.37 | 114.21 | 122,056 | +2.97(+2.67%) |
Nov 04, 2021 | 110.68 | 112.04 | 109.53 | 111.24 | 96,164 | +1.10(+1.00%) |
Nov 03, 2021 | 107.79 | 111.25 | 105.98 | 110.14 | 61,663 | +2.64(+2.46%) |
Nov 02, 2021 | 107.12 | 108.11 | 105.37 | 107.50 | 68,356 | +0.93(+0.87%) |
Nov 01, 2021 | 104.86 | 107.54 | 104.38 | 106.57 | 110,236 | +2.19(+2.10%) |
Oct 29, 2021 | 102.91 | 104.64 | 102.91 | 104.38 | 102,157 | +1.71(+1.67%) |
Oct 28, 2021 | 104.47 | 105.71 | 102.65 | 102.67 | 70,152 | -0.67(-0.65%) |
Oct 27, 2021 | 100.64 | 103.67 | 100.79 | 103.34 | 85,623 | +2.76(+2.74%) |
Oct 26, 2021 | 99.61 | 100.58 | 110,005 | +0.67(+0.67%) | ||
Oct 25, 2021 | 101.65 | 102.09 | 95.95 | 99.91 | 168,957 | -2.41(-2.36%) |
Oct 22, 2021 | 104.46 | 101.81 | 102.32 | 70,284 | -1.84(-1.77%) | |
Oct 21, 2021 | 102.84 | 104.73 | 102.72 | 104.16 | 90,058 | +1.72(+1.68%) |
Oct 20, 2021 | 100.80 | 102.73 | 100.57 | 102.44 | 68,067 | +1.74(+1.73%) |
Oct 19, 2021 | 100.00 | 101.33 | 98.50 | 100.70 | 51,105 | +0.66(+0.66%) |
Oct 18, 2021 | 100.30 | 100.76 | 99.68 | 100.04 | 42,710 | -0.60(-0.60%) |
Oct 15, 2021 | 101.79 | 102.32 | 100.41 | 100.64 | 78,942 | +0.53(+0.53%) |
Oct 14, 2021 | 98.78 | 100.46 | 96.38 | 100.11 | 60,980 | +1.71(+1.74%) |
Oct 13, 2021 | 99.06 | 99.30 | 95.85 | 98.40 | 68,343 | -0.08(-0.08%) |
Oct 12, 2021 | 96.86 | 98.56 | 96.43 | 98.48 | 85,550 | +1.68(+1.74%) |
Oct 11, 2021 | 97.15 | 98.04 | 96.20 | 96.80 | 69,238 | -0.52(-0.53%) |
Oct 08, 2021 | 96.79 | 97.35 | 95.39 | 97.32 | 51,564 | +1.08(+1.12%) |
Oct 07, 2021 | 95.37 | 97.47 | 94.72 | 96.24 | 95,092 | +1.74(+1.84%) |
Oct 06, 2021 | 97.65 | 98.45 | 93.63 | 94.50 | 108,792 | -3.89(-3.95%) |
Oct 05, 2021 | 98.91 | 99.23 | 95.12 | 98.39 | 72,508 | -0.24(-0.24%) |
Oct 04, 2021 | 95.56 | 99.35 | 93.30 | 98.63 | 133,637 | +2.65(+2.76%) |