Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 108.37 | 109.27 | 108.33 | 108.57 | 4,147,635 | +0.18(+0.16%) |
Dec 30, 2021 | 107.91 | 108.79 | 107.59 | 108.40 | 7,605,946 | +0.49(+0.45%) |
Dec 29, 2021 | 107.39 | 108.20 | 106.97 | 107.91 | 6,955,207 | +0.70(+0.65%) |
Dec 28, 2021 | 106.91 | 107.37 | 106.55 | 107.21 | 8,160,683 | +0.36(+0.34%) |
Dec 27, 2021 | 105.17 | 106.88 | 105.04 | 106.84 | 9,394,423 | +1.76(+1.67%) |
Dec 23, 2021 | 105.59 | 105.59 | 104.55 | 105.09 | 8,527,617 | -0.09(-0.09%) |
Dec 22, 2021 | 104.51 | 105.26 | 104.41 | 105.18 | 5,356,676 | +1.01(+0.97%) |
Dec 21, 2021 | 103.91 | 104.68 | 103.76 | 104.17 | 7,898,255 | +1.04(+1.01%) |
Dec 20, 2021 | 102.96 | 103.57 | 102.12 | 103.13 | 16,341,235 | -0.83(-0.80%) |
Dec 17, 2021 | 103.98 | 105.15 | 103.70 | 103.96 | 10,188,011 | -0.21(-0.20%) |
Dec 16, 2021 | 104.39 | 105.04 | 103.61 | 104.17 | 8,656,148 | +0.03(+0.03%) |
Dec 15, 2021 | 102.83 | 104.31 | 102.79 | 104.14 | 11,879,169 | +1.41(+1.37%) |
Dec 14, 2021 | 103.87 | 103.87 | 102.13 | 102.73 | 12,697,096 | -1.27(-1.22%) |
Dec 13, 2021 | 102.64 | 104.46 | 102.49 | 104.00 | 7,922,997 | +1.13(+1.10%) |
Dec 10, 2021 | 102.93 | 103.25 | 102.48 | 102.87 | 3,937,982 | +0.25(+0.24%) |
Dec 09, 2021 | 103.67 | 103.69 | 102.56 | 102.62 | 5,514,266 | -1.32(-1.27%) |
Dec 08, 2021 | 103.49 | 104.23 | 103.06 | 103.95 | 10,063,030 | +0.64(+0.62%) |
Dec 07, 2021 | 102.66 | 103.57 | 102.32 | 103.31 | 8,143,275 | +1.53(+1.50%) |
Dec 06, 2021 | 100.92 | 102.50 | 100.88 | 101.78 | 13,446,412 | +1.61(+1.61%) |
Dec 03, 2021 | 100.86 | 101.21 | 99.41 | 100.17 | 15,354,735 | -0.45(-0.45%) |
Dec 02, 2021 | 98.21 | 101.14 | 98.09 | 100.62 | 16,220,681 | +2.97(+3.04%) |
Dec 01, 2021 | 100.23 | 101.33 | 97.63 | 97.65 | 19,039,376 | -1.53(-1.54%) |
Nov 30, 2021 | 100.79 | 100.95 | 98.93 | 99.18 | 15,037,713 | -2.05(-2.03%) |
Nov 29, 2021 | 101.01 | 102.01 | 100.33 | 101.23 | 10,805,203 | +1.05(+1.05%) |
Nov 26, 2021 | 101.56 | 101.73 | 99.94 | 100.18 | 7,620,245 | -2.85(-2.77%) |
Nov 24, 2021 | 101.83 | 103.20 | 101.59 | 103.03 | 5,449,648 | +1.23(+1.21%) |
Nov 23, 2021 | 101.08 | 102.08 | 100.82 | 101.80 | 6,802,393 | +0.81(+0.81%) |
Nov 22, 2021 | 101.71 | 101.91 | 100.88 | 100.99 | 5,396,497 | -0.68(-0.67%) |
Nov 19, 2021 | 102.19 | 102.19 | 101.26 | 101.67 | 6,975,976 | -0.46(-0.45%) |
Nov 18, 2021 | 102.34 | 102.17 | 101.79 | 102.13 | 5,830,799 | -0.05(-0.05%) |
Nov 17, 2021 | 101.54 | 102.27 | 100.25 | 102.18 | 7,407,598 | +0.36(+0.35%) |
Nov 16, 2021 | 102.53 | 102.61 | 101.56 | 101.82 | 5,205,254 | -0.60(-0.59%) |
Nov 15, 2021 | 101.85 | 102.45 | 101.55 | 102.42 | 5,400,434 | +0.60(+0.59%) |
Nov 12, 2021 | 102.04 | 102.09 | 101.44 | 101.82 | 4,677,817 | +0.05(+0.05%) |
Nov 11, 2021 | 101.69 | 101.84 | 101.05 | 101.77 | 2,974,273 | +0.21(+0.21%) |
Nov 10, 2021 | 101.85 | 101.51 | 101.56 | 5,231,778 | -0.46(-0.45%) | |
Nov 09, 2021 | 102.01 | 102.22 | 101.72 | 102.02 | 3,695,164 | +0.22(+0.22%) |
Nov 08, 2021 | 102.25 | 102.25 | 101.10 | 101.80 | 4,591,827 | -0.20(-0.20%) |
Nov 05, 2021 | 102.31 | 103.14 | 101.72 | 102.00 | 6,574,063 | +0.48(+0.47%) |
Nov 04, 2021 | 102.53 | 102.89 | 101.19 | 101.52 | 5,362,261 | -0.90(-0.88%) |
Nov 03, 2021 | 102.26 | 102.71 | 101.66 | 102.42 | 5,160,312 | +0.20(+0.20%) |
Nov 02, 2021 | 102.25 | 102.64 | 101.45 | 102.22 | 6,663,069 | +0.40(+0.39%) |
Nov 01, 2021 | 101.78 | 102.06 | 100.26 | 101.82 | 10,586,757 | +0.19(+0.18%) |
Oct 29, 2021 | 102.31 | 102.61 | 101.09 | 101.63 | 9,522,725 | -1.04(-1.01%) |
Oct 28, 2021 | 101.44 | 102.72 | 101.41 | 102.67 | 8,108,938 | +1.17(+1.16%) |
Oct 27, 2021 | 102.80 | 102.84 | 101.36 | 101.50 | 8,366,481 | -0.93(-0.91%) |
Oct 26, 2021 | 102.31 | 102.78 | 102.43 | 6,576,656 | +0.31(+0.30%) | |
Oct 25, 2021 | 102.00 | 102.39 | 101.25 | 102.12 | 5,205,575 | +0.32(+0.32%) |
Oct 22, 2021 | 101.44 | 102.09 | 101.36 | 101.80 | 8,748,527 | +0.55(+0.54%) |
Oct 21, 2021 | 101.03 | 101.32 | 100.82 | 101.25 | 6,274,746 | +0.16(+0.16%) |
Oct 20, 2021 | 99.70 | 101.10 | 99.70 | 101.10 | 5,090,698 | +1.48(+1.49%) |
Oct 19, 2021 | 99.78 | 100.12 | 99.47 | 99.62 | 4,413,745 | +0.22(+0.22%) |
Oct 18, 2021 | 98.65 | 99.75 | 98.56 | 99.39 | 6,497,091 | +0.23(+0.23%) |
Oct 15, 2021 | 99.81 | 99.99 | 98.67 | 99.16 | 6,105,333 | -0.02(-0.02%) |
Oct 14, 2021 | 98.48 | 99.21 | 98.22 | 99.18 | 4,685,123 | +1.32(+1.35%) |
Oct 13, 2021 | 97.03 | 97.94 | 96.43 | 97.86 | 6,827,590 | +0.68(+0.70%) |
Oct 12, 2021 | 96.04 | 97.53 | 95.79 | 97.17 | 6,768,024 | +1.30(+1.36%) |
Oct 11, 2021 | 95.57 | 96.24 | 95.15 | 95.87 | 3,900,836 | +0.26(+0.27%) |
Oct 08, 2021 | 96.29 | 96.29 | 95.50 | 95.61 | 4,632,154 | -0.84(-0.87%) |
Oct 07, 2021 | 96.83 | 97.61 | 96.32 | 96.45 | 7,498,366 | +0.18(+0.18%) |
Oct 06, 2021 | 94.89 | 96.36 | 93.97 | 96.28 | 8,687,511 | +0.94(+0.99%) |
Oct 05, 2021 | 96.04 | 96.04 | 94.96 | 95.33 | 8,719,870 | -0.55(-0.57%) |
Oct 04, 2021 | 95.83 | 96.40 | 95.35 | 95.88 | 11,641,343 | -0.19(-0.20%) |