Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 112.00 | 113.65 | 112.00 | 112.36 | 365,252 | +0.40(+0.36%) |
Dec 30, 2021 | 114.06 | 114.61 | 111.81 | 111.96 | 213,798 | -1.82(-1.60%) |
Dec 29, 2021 | 113.32 | 114.08 | 112.98 | 113.78 | 169,698 | +0.78(+0.69%) |
Dec 28, 2021 | 112.26 | 113.74 | 112.26 | 113.00 | 162,455 | +0.43(+0.39%) |
Dec 27, 2021 | 110.78 | 112.58 | 109.82 | 112.57 | 229,494 | +1.77(+1.60%) |
Dec 23, 2021 | 110.72 | 111.49 | 110.33 | 110.79 | 183,421 | +0.53(+0.48%) |
Dec 22, 2021 | 109.51 | 110.62 | 108.42 | 110.26 | 192,455 | +0.75(+0.69%) |
Dec 21, 2021 | 107.62 | 109.83 | 107.62 | 109.51 | 284,134 | +3.01(+2.82%) |
Dec 20, 2021 | 108.69 | 108.69 | 105.01 | 106.50 | 363,937 | -2.89(-2.64%) |
Dec 17, 2021 | 110.70 | 112.06 | 109.03 | 109.39 | 1,105,206 | -2.81(-2.50%) |
Dec 16, 2021 | 113.24 | 113.94 | 111.35 | 112.19 | 278,634 | +0.17(+0.15%) |
Dec 15, 2021 | 111.49 | 112.52 | 110.77 | 112.02 | 234,822 | +0.54(+0.48%) |
Dec 14, 2021 | 111.11 | 112.93 | 111.07 | 111.48 | 348,581 | +0.99(+0.90%) |
Dec 13, 2021 | 111.06 | 111.52 | 109.69 | 110.49 | 204,194 | -0.78(-0.70%) |
Dec 10, 2021 | 111.31 | 111.62 | 110.31 | 111.27 | 213,748 | +0.84(+0.76%) |
Dec 09, 2021 | 110.76 | 111.48 | 109.75 | 110.44 | 204,674 | -0.91(-0.82%) |
Dec 08, 2021 | 110.35 | 111.79 | 110.35 | 111.35 | 213,115 | +0.80(+0.72%) |
Dec 07, 2021 | 111.06 | 112.04 | 110.20 | 110.55 | 241,530 | +0.86(+0.79%) |
Dec 06, 2021 | 109.79 | 111.06 | 109.24 | 109.69 | 385,684 | +1.92(+1.78%) |
Dec 03, 2021 | 110.38 | 110.72 | 106.86 | 107.77 | 335,199 | -2.67(-2.42%) |
Dec 02, 2021 | 108.12 | 111.51 | 107.36 | 110.44 | 416,617 | +3.27(+3.05%) |
Dec 01, 2021 | 109.56 | 111.60 | 107.15 | 107.17 | 337,634 | -0.55(-0.51%) |
Nov 30, 2021 | 109.86 | 110.22 | 107.06 | 107.72 | 909,211 | -3.65(-3.28%) |
Nov 29, 2021 | 113.98 | 113.98 | 111.22 | 111.37 | 267,681 | -0.76(-0.68%) |
Nov 26, 2021 | 110.72 | 112.75 | 109.34 | 112.13 | 334,969 | -2.14(-1.87%) |
Nov 24, 2021 | 115.14 | 116.29 | 114.22 | 114.27 | 270,054 | -2.52(-2.16%) |
Nov 23, 2021 | 114.33 | 117.39 | 114.18 | 116.79 | 545,961 | +2.98(+2.62%) |
Nov 22, 2021 | 113.94 | 114.85 | 112.55 | 113.81 | 254,898 | +0.57(+0.51%) |
Nov 19, 2021 | 113.23 | 114.78 | 112.54 | 113.23 | 542,827 | -2.34(-2.02%) |
Nov 18, 2021 | 114.47 | 115.98 | 115.39 | 115.57 | 421,837 | +1.94(+1.70%) |
Nov 17, 2021 | 112.20 | 113.93 | 111.44 | 113.64 | 363,571 | +0.93(+0.82%) |
Nov 16, 2021 | 112.25 | 113.18 | 111.63 | 112.71 | 341,546 | +0.27(+0.24%) |
Nov 15, 2021 | 112.93 | 113.09 | 111.76 | 112.44 | 273,992 | -0.33(-0.29%) |
Nov 12, 2021 | 113.05 | 114.26 | 111.90 | 112.77 | 394,753 | -0.94(-0.83%) |
Nov 11, 2021 | 114.23 | 114.51 | 113.50 | 113.72 | 367,793 | -0.49(-0.43%) |
Nov 10, 2021 | 113.68 | 114.21 | 308,036 | +0.71(+0.63%) | ||
Nov 09, 2021 | 112.68 | 113.59 | 111.71 | 113.50 | 309,274 | +0.35(+0.31%) |
Nov 08, 2021 | 113.72 | 113.72 | 111.72 | 113.14 | 257,583 | +1.07(+0.96%) |
Nov 05, 2021 | 112.48 | 113.70 | 111.68 | 112.07 | 328,610 | +0.42(+0.37%) |
Nov 04, 2021 | 113.66 | 113.72 | 110.22 | 111.65 | 437,622 | -2.02(-1.78%) |
Nov 03, 2021 | 109.76 | 114.37 | 109.66 | 113.68 | 689,614 | +5.36(+4.94%) |
Nov 02, 2021 | 106.76 | 108.65 | 106.34 | 108.32 | 304,997 | +1.76(+1.65%) |
Nov 01, 2021 | 107.58 | 106.65 | 106.48 | 106.57 | 336,525 | -0.09(-0.08%) |
Oct 29, 2021 | 107.77 | 108.14 | 106.24 | 106.65 | 344,117 | -1.38(-1.28%) |
Oct 28, 2021 | 106.38 | 108.05 | 106.04 | 108.03 | 216,791 | +2.32(+2.19%) |
Oct 27, 2021 | 106.62 | 108.45 | 105.54 | 105.71 | 280,579 | -1.14(-1.07%) |
Oct 26, 2021 | 108.09 | 106.86 | 214,857 | -1.11(-1.02%) | ||
Oct 25, 2021 | 109.25 | 109.25 | 107.90 | 107.96 | 217,802 | -1.26(-1.16%) |
Oct 22, 2021 | 108.19 | 109.46 | 108.16 | 109.22 | 217,223 | +1.32(+1.22%) |
Oct 21, 2021 | 107.09 | 108.13 | 106.25 | 107.91 | 310,394 | +1.16(+1.09%) |
Oct 20, 2021 | 105.06 | 106.76 | 105.06 | 106.75 | 283,761 | +1.71(+1.63%) |
Oct 19, 2021 | 105.46 | 105.71 | 104.61 | 105.04 | 165,672 | +0.71(+0.68%) |
Oct 18, 2021 | 104.01 | 104.63 | 103.85 | 104.33 | 340,373 | +0.05(+0.05%) |
Oct 15, 2021 | 105.99 | 106.10 | 104.21 | 104.28 | 294,479 | -1.00(-0.95%) |
Oct 14, 2021 | 105.04 | 105.30 | 104.43 | 105.28 | 281,105 | +1.37(+1.32%) |
Oct 13, 2021 | 105.13 | 105.76 | 102.94 | 103.91 | 389,954 | -1.40(-1.33%) |
Oct 12, 2021 | 105.57 | 106.44 | 104.60 | 105.31 | 437,971 | -0.17(-0.16%) |
Oct 11, 2021 | 106.41 | 107.25 | 105.29 | 105.49 | 253,276 | -0.51(-0.48%) |
Oct 08, 2021 | 106.34 | 107.19 | 105.39 | 105.99 | 319,964 | -0.64(-0.60%) |
Oct 07, 2021 | 105.52 | 107.24 | 105.03 | 106.63 | 516,100 | +1.83(+1.75%) |
Oct 06, 2021 | 101.82 | 104.79 | 101.82 | 104.80 | 983,763 | +2.16(+2.10%) |
Oct 05, 2021 | 101.28 | 103.01 | 99.09 | 102.64 | 582,856 | +3.09(+3.11%) |
Oct 04, 2021 | 99.67 | 100.98 | 99.12 | 99.55 | 315,839 | +0.04(+0.04%) |