Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.08 | 111.95 | 110.08 | 111.51 | 668,040 | +1.12(+1.01%) |
Dec 30, 2021 | 111.15 | 112.00 | 110.30 | 110.40 | 497,195 | -0.53(-0.47%) |
Dec 29, 2021 | 110.40 | 111.53 | 110.40 | 110.92 | 559,744 | +0.43(+0.39%) |
Dec 28, 2021 | 109.33 | 111.17 | 109.33 | 110.49 | 584,616 | +0.75(+0.68%) |
Dec 27, 2021 | 108.57 | 109.76 | 107.96 | 109.74 | 426,332 | +1.48(+1.36%) |
Dec 23, 2021 | 107.81 | 109.23 | 107.62 | 108.27 | 767,772 | +1.13(+1.06%) |
Dec 22, 2021 | 106.02 | 107.31 | 105.02 | 107.13 | 1,335,453 | +0.82(+0.77%) |
Dec 21, 2021 | 107.80 | 108.23 | 105.96 | 106.31 | 1,483,024 | -0.45(-0.42%) |
Dec 20, 2021 | 107.68 | 107.74 | 105.45 | 106.76 | 1,340,970 | -2.69(-2.46%) |
Dec 17, 2021 | 110.46 | 111.78 | 109.09 | 109.45 | 2,299,220 | -1.31(-1.18%) |
Dec 16, 2021 | 109.75 | 111.64 | 109.34 | 110.77 | 2,255,962 | +2.01(+1.85%) |
Dec 15, 2021 | 106.55 | 108.82 | 104.25 | 108.75 | 3,321,905 | +1.89(+1.77%) |
Dec 14, 2021 | 104.99 | 107.03 | 103.94 | 106.86 | 2,116,954 | +1.69(+1.60%) |
Dec 13, 2021 | 106.83 | 107.18 | 104.51 | 105.18 | 1,015,675 | -2.29(-2.13%) |
Dec 10, 2021 | 108.06 | 108.31 | 106.95 | 107.47 | 929,522 | +0.96(+0.90%) |
Dec 09, 2021 | 105.84 | 107.55 | 105.48 | 106.50 | 1,375,908 | -0.69(-0.64%) |
Dec 08, 2021 | 105.30 | 109.26 | 105.28 | 107.19 | 1,893,963 | +3.14(+3.02%) |
Dec 07, 2021 | 102.02 | 105.45 | 101.69 | 104.05 | 1,644,349 | +3.88(+3.87%) |
Dec 06, 2021 | 100.38 | 101.69 | 99.54 | 100.17 | 1,276,740 | +1.45(+1.47%) |
Dec 03, 2021 | 97.09 | 99.47 | 96.88 | 98.73 | 1,556,023 | +2.37(+2.46%) |
Dec 02, 2021 | 94.69 | 97.30 | 94.01 | 96.35 | 1,076,100 | +2.26(+2.41%) |
Dec 01, 2021 | 97.94 | 98.87 | 94.02 | 94.09 | 1,092,717 | -1.46(-1.52%) |
Nov 30, 2021 | 99.52 | 100.30 | 95.44 | 95.55 | 1,884,949 | -5.40(-5.35%) |
Nov 29, 2021 | 102.50 | 102.87 | 99.39 | 100.94 | 654,707 | -0.29(-0.29%) |
Nov 26, 2021 | 99.73 | 101.47 | 98.35 | 101.24 | 478,066 | -2.33(-2.25%) |
Nov 24, 2021 | 106.43 | 106.87 | 103.45 | 103.56 | 677,858 | -3.34(-3.13%) |
Nov 23, 2021 | 105.73 | 107.36 | 105.64 | 106.91 | 1,081,882 | +1.65(+1.57%) |
Nov 22, 2021 | 103.82 | 106.53 | 103.70 | 105.26 | 830,144 | +1.57(+1.51%) |
Nov 19, 2021 | 103.23 | 104.45 | 102.48 | 103.69 | 798,061 | -0.49(-0.47%) |
Nov 18, 2021 | 104.21 | 104.51 | 104.06 | 104.18 | 586,653 | -0.14(-0.13%) |
Nov 17, 2021 | 104.81 | 105.69 | 104.19 | 104.31 | 702,547 | -0.74(-0.71%) |
Nov 16, 2021 | 105.48 | 106.15 | 105.01 | 105.06 | 800,752 | -0.40(-0.38%) |
Nov 15, 2021 | 106.48 | 106.60 | 105.16 | 105.46 | 891,462 | -0.69(-0.65%) |
Nov 12, 2021 | 105.34 | 106.78 | 104.88 | 106.15 | 965,541 | +0.61(+0.58%) |
Nov 11, 2021 | 103.00 | 105.66 | 102.97 | 105.53 | 849,002 | +2.89(+2.81%) |
Nov 10, 2021 | 102.92 | 102.65 | 913,175 | -0.27(-0.27%) | ||
Nov 09, 2021 | 101.51 | 103.11 | 101.51 | 102.92 | 832,091 | +1.12(+1.10%) |
Nov 08, 2021 | 103.50 | 104.42 | 101.59 | 101.80 | 817,745 | -0.65(-0.64%) |
Nov 05, 2021 | 99.72 | 102.48 | 99.72 | 102.45 | 1,036,478 | +3.47(+3.51%) |
Nov 04, 2021 | 100.59 | 100.74 | 98.75 | 98.98 | 1,038,244 | -1.38(-1.38%) |
Nov 03, 2021 | 99.80 | 100.96 | 99.80 | 100.37 | 1,302,810 | +0.23(+0.23%) |
Nov 02, 2021 | 97.11 | 100.96 | 97.07 | 100.14 | 1,476,064 | +3.51(+3.63%) |
Nov 01, 2021 | 93.44 | 97.28 | 94.22 | 96.63 | 1,446,595 | +1.32(+1.38%) |
Oct 29, 2021 | 100.94 | 100.96 | 94.73 | 95.31 | 1,806,947 | -5.51(-5.46%) |
Oct 28, 2021 | 98.03 | 101.02 | 98.03 | 100.81 | 1,142,658 | +4.11(+4.25%) |
Oct 27, 2021 | 99.22 | 99.46 | 96.66 | 96.70 | 1,184,652 | -2.84(-2.85%) |
Oct 26, 2021 | 99.95 | 99.54 | 774,395 | -0.13(-0.13%) | ||
Oct 25, 2021 | 99.35 | 100.10 | 98.30 | 99.67 | 863,974 | +1.12(+1.13%) |
Oct 22, 2021 | 98.92 | 99.65 | 97.93 | 98.55 | 1,157,967 | +0.13(+0.13%) |
Oct 21, 2021 | 98.71 | 98.98 | 97.29 | 98.42 | 726,413 | -0.75(-0.76%) |
Oct 20, 2021 | 98.16 | 99.46 | 98.08 | 99.17 | 445,800 | +0.93(+0.94%) |
Oct 19, 2021 | 98.62 | 98.76 | 97.31 | 98.25 | 875,081 | +0.24(+0.24%) |
Oct 18, 2021 | 97.75 | 98.67 | 97.13 | 98.01 | 598,583 | -0.36(-0.36%) |
Oct 15, 2021 | 99.47 | 99.53 | 98.29 | 98.37 | 905,563 | +0.06(+0.07%) |
Oct 14, 2021 | 95.67 | 98.49 | 95.26 | 98.30 | 1,377,973 | +3.19(+3.35%) |
Oct 13, 2021 | 95.41 | 95.74 | 93.97 | 95.12 | 1,078,972 | -0.30(-0.32%) |
Oct 12, 2021 | 95.36 | 95.81 | 94.68 | 95.42 | 993,048 | -0.47(-0.49%) |
Oct 11, 2021 | 96.45 | 97.25 | 95.84 | 95.89 | 541,261 | -0.51(-0.53%) |
Oct 08, 2021 | 96.13 | 96.66 | 95.56 | 96.40 | 996,078 | +0.21(+0.22%) |
Oct 07, 2021 | 95.63 | 97.31 | 95.07 | 96.19 | 788,176 | +1.71(+1.81%) |
Oct 06, 2021 | 94.53 | 95.25 | 92.82 | 94.47 | 1,269,164 | -1.37(-1.43%) |
Oct 05, 2021 | 93.87 | 96.30 | 93.22 | 95.85 | 1,338,034 | +2.30(+2.46%) |
Oct 04, 2021 | 94.42 | 95.36 | 92.48 | 93.55 | 1,671,177 | -0.36(-0.38%) |