Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 105.12 | 106.65 | 104.04 | 106.18 | 627,754 | +0.53(+0.50%) |
Dec 30, 2021 | 104.96 | 107.49 | 104.96 | 105.66 | 648,702 | +0.52(+0.49%) |
Dec 29, 2021 | 103.60 | 105.88 | 102.95 | 105.14 | 601,038 | +1.54(+1.49%) |
Dec 28, 2021 | 101.94 | 105.18 | 101.78 | 103.60 | 863,186 | +1.20(+1.18%) |
Dec 27, 2021 | 100.07 | 102.78 | 100.07 | 102.39 | 655,315 | +2.50(+2.50%) |
Dec 23, 2021 | 98.61 | 99.97 | 97.65 | 99.89 | 666,726 | +1.74(+1.78%) |
Dec 22, 2021 | 98.32 | 99.50 | 97.52 | 98.15 | 667,852 | -0.05(-0.05%) |
Dec 21, 2021 | 95.57 | 98.32 | 95.19 | 98.20 | 940,844 | +4.12(+4.38%) |
Dec 20, 2021 | 95.30 | 95.65 | 91.53 | 94.08 | 1,144,559 | -3.24(-3.33%) |
Dec 17, 2021 | 95.31 | 99.00 | 94.07 | 97.31 | 1,536,914 | +1.49(+1.56%) |
Dec 16, 2021 | 98.27 | 99.42 | 95.81 | 95.82 | 912,946 | -1.57(-1.62%) |
Dec 15, 2021 | 97.24 | 98.06 | 94.48 | 97.39 | 1,162,236 | -0.38(-0.39%) |
Dec 14, 2021 | 96.89 | 99.65 | 96.26 | 97.77 | 883,641 | -0.19(-0.19%) |
Dec 13, 2021 | 100.76 | 101.48 | 96.43 | 97.96 | 1,210,754 | -3.29(-3.25%) |
Dec 10, 2021 | 103.36 | 103.36 | 100.62 | 101.25 | 1,019,616 | -0.95(-0.93%) |
Dec 09, 2021 | 103.69 | 105.54 | 102.01 | 102.19 | 876,961 | -2.06(-1.98%) |
Dec 08, 2021 | 103.61 | 105.24 | 103.00 | 104.25 | 632,655 | +0.26(+0.25%) |
Dec 07, 2021 | 105.03 | 106.56 | 103.72 | 103.99 | 941,703 | +0.47(+0.45%) |
Dec 06, 2021 | 100.27 | 105.95 | 99.76 | 103.53 | 1,225,264 | +4.94(+5.01%) |
Dec 03, 2021 | 100.71 | 101.95 | 96.54 | 98.59 | 1,556,817 | -1.74(-1.74%) |
Dec 02, 2021 | 103.55 | 104.54 | 98.18 | 100.33 | 3,034,339 | -4.30(-4.11%) |
Dec 01, 2021 | 110.09 | 113.19 | 104.25 | 104.63 | 1,899,743 | -1.68(-1.58%) |
Nov 30, 2021 | 107.45 | 108.68 | 104.05 | 106.31 | 1,258,852 | -3.06(-2.79%) |
Nov 29, 2021 | 111.26 | 113.27 | 108.08 | 109.37 | 1,019,115 | -0.26(-0.24%) |
Nov 26, 2021 | 112.75 | 112.75 | 104.02 | 109.63 | 1,526,619 | -8.08(-6.87%) |
Nov 24, 2021 | 117.31 | 118.34 | 114.85 | 117.71 | 731,928 | -1.30(-1.10%) |
Nov 23, 2021 | 118.39 | 120.21 | 116.49 | 119.02 | 646,674 | +0.29(+0.24%) |
Nov 22, 2021 | 117.01 | 120.08 | 116.11 | 118.73 | 600,958 | +2.29(+1.97%) |
Nov 19, 2021 | 118.44 | 118.93 | 116.30 | 116.44 | 746,546 | -4.28(-3.55%) |
Nov 18, 2021 | 123.15 | 120.87 | 119.76 | 120.72 | 588,525 | -1.34(-1.10%) |
Nov 17, 2021 | 122.46 | 123.64 | 120.45 | 122.07 | 420,924 | -0.62(-0.50%) |
Nov 16, 2021 | 120.27 | 123.03 | 120.08 | 122.68 | 533,329 | +2.63(+2.19%) |
Nov 15, 2021 | 120.93 | 121.39 | 119.14 | 120.06 | 674,172 | +0.34(+0.28%) |
Nov 12, 2021 | 121.74 | 122.00 | 119.66 | 119.72 | 484,220 | -1.55(-1.28%) |
Nov 11, 2021 | 120.78 | 122.85 | 120.78 | 121.27 | 619,089 | +0.96(+0.79%) |
Nov 10, 2021 | 121.45 | 120.31 | 543,715 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.63 | 123.42 | 120.75 | 122.22 | 523,677 | +0.20(+0.16%) |
Nov 08, 2021 | 122.46 | 123.57 | 121.51 | 122.03 | 530,976 | -0.31(-0.25%) |
Nov 05, 2021 | 121.42 | 124.83 | 121.24 | 122.33 | 894,836 | +3.33(+2.80%) |
Nov 04, 2021 | 118.73 | 121.37 | 118.06 | 119.00 | 675,173 | +0.94(+0.79%) |
Nov 03, 2021 | 113.18 | 118.49 | 112.81 | 118.06 | 1,549,431 | +5.93(+5.29%) |
Nov 02, 2021 | 113.20 | 113.96 | 111.76 | 112.13 | 681,611 | -0.79(-0.70%) |
Nov 01, 2021 | 109.30 | 113.32 | 110.87 | 112.92 | 897,917 | +4.10(+3.77%) |
Oct 29, 2021 | 108.39 | 110.24 | 107.96 | 108.82 | 554,192 | -0.31(-0.28%) |
Oct 28, 2021 | 109.12 | 110.45 | 108.53 | 109.13 | 566,282 | +0.52(+0.48%) |
Oct 27, 2021 | 110.76 | 110.95 | 108.58 | 108.61 | 543,620 | -2.62(-2.35%) |
Oct 26, 2021 | 112.59 | 111.15 | 111.23 | 574,089 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.92 | 113.08 | 111.22 | 111.69 | 560,823 | +0.25(+0.22%) |
Oct 22, 2021 | 111.67 | 112.57 | 109.90 | 111.44 | 629,801 | -0.75(-0.66%) |
Oct 21, 2021 | 111.06 | 114.24 | 110.62 | 112.18 | 800,497 | +1.56(+1.41%) |
Oct 20, 2021 | 108.86 | 112.96 | 108.86 | 110.62 | 591,620 | +0.79(+0.72%) |
Oct 19, 2021 | 109.76 | 109.76 | 108.08 | 109.83 | 897,716 | +0.85(+0.78%) |
Oct 18, 2021 | 108.41 | 109.22 | 107.01 | 108.99 | 544,531 | -0.51(-0.46%) |
Oct 15, 2021 | 110.68 | 111.86 | 109.18 | 109.50 | 807,958 | -0.30(-0.27%) |
Oct 14, 2021 | 108.66 | 110.79 | 107.94 | 109.79 | 802,833 | +2.74(+2.56%) |
Oct 13, 2021 | 106.68 | 107.84 | 105.31 | 107.06 | 481,122 | +0.80(+0.75%) |
Oct 12, 2021 | 103.56 | 106.98 | 103.56 | 106.26 | 656,035 | +2.60(+2.51%) |
Oct 11, 2021 | 104.09 | 106.12 | 103.63 | 103.66 | 748,883 | -0.60(-0.57%) |
Oct 08, 2021 | 105.92 | 106.50 | 103.44 | 104.26 | 765,670 | -2.24(-2.10%) |
Oct 07, 2021 | 106.62 | 109.10 | 105.63 | 106.50 | 803,666 | +2.63(+2.53%) |
Oct 06, 2021 | 105.13 | 106.96 | 102.28 | 103.87 | 1,162,777 | -4.03(-3.74%) |
Oct 05, 2021 | 108.46 | 111.48 | 107.74 | 107.90 | 1,385,406 | +0.95(+0.88%) |
Oct 04, 2021 | 106.23 | 110.60 | 106.14 | 106.96 | 1,130,828 | +1.27(+1.21%) |