Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 105.71 | 105.78 | 105.11 | 105.31 | 34,126 | -0.44(-0.42%) |
Dec 30, 2021 | 106.39 | 106.79 | 105.69 | 105.75 | 21,229 | -0.34(-0.32%) |
Dec 29, 2021 | 107.01 | 107.02 | 106.00 | 106.09 | 42,062 | -0.48(-0.45%) |
Dec 28, 2021 | 106.64 | 107.21 | 106.47 | 106.57 | 43,806 | -0.07(-0.06%) |
Dec 27, 2021 | 105.86 | 106.64 | 105.37 | 106.64 | 54,016 | +1.19(+1.12%) |
Dec 23, 2021 | 105.16 | 105.98 | 105.16 | 105.45 | 48,555 | +1.00(+0.96%) |
Dec 22, 2021 | 103.65 | 104.45 | 103.46 | 104.45 | 66,048 | +0.83(+0.80%) |
Dec 21, 2021 | 102.35 | 103.84 | 102.35 | 103.61 | 89,943 | +2.37(+2.34%) |
Dec 20, 2021 | 102.25 | 102.25 | 100.08 | 101.25 | 68,262 | -2.22(-2.14%) |
Dec 17, 2021 | 105.18 | 105.18 | 103.17 | 103.46 | 25,849 | -2.47(-2.34%) |
Dec 16, 2021 | 106.24 | 107.02 | 105.40 | 105.94 | 32,774 | +0.93(+0.88%) |
Dec 15, 2021 | 104.51 | 105.16 | 103.03 | 105.01 | 23,777 | +0.94(+0.90%) |
Dec 14, 2021 | 103.18 | 104.67 | 102.92 | 104.07 | 51,721 | +0.78(+0.76%) |
Dec 13, 2021 | 104.42 | 104.42 | 103.01 | 103.29 | 175,784 | -1.19(-1.14%) |
Dec 10, 2021 | 105.73 | 105.73 | 103.83 | 104.48 | 81,472 | -0.65(-0.62%) |
Dec 09, 2021 | 105.83 | 106.18 | 105.08 | 105.12 | 30,523 | -1.06(-1.00%) |
Dec 08, 2021 | 107.01 | 107.01 | 106.09 | 106.19 | 44,532 | -0.50(-0.47%) |
Dec 07, 2021 | 105.48 | 107.26 | 105.48 | 106.69 | 46,077 | +2.54(+2.44%) |
Dec 06, 2021 | 104.34 | 105.16 | 103.20 | 104.16 | 111,059 | +1.27(+1.24%) |
Dec 03, 2021 | 104.92 | 104.92 | 101.95 | 102.88 | 86,652 | -1.56(-1.49%) |
Dec 02, 2021 | 101.42 | 104.64 | 101.36 | 104.44 | 275,739 | +3.30(+3.26%) |
Dec 01, 2021 | 103.84 | 104.49 | 101.03 | 101.14 | 228,187 | -0.85(-0.83%) |
Nov 30, 2021 | 103.60 | 103.60 | 101.60 | 101.99 | 102,091 | -2.38(-2.28%) |
Nov 29, 2021 | 105.47 | 105.47 | 103.53 | 104.36 | 259,915 | +0.31(+0.30%) |
Nov 26, 2021 | 104.94 | 104.94 | 103.17 | 104.05 | 53,283 | -3.41(-3.17%) |
Nov 24, 2021 | 107.77 | 107.80 | 107.05 | 107.45 | 43,375 | -0.35(-0.33%) |
Nov 23, 2021 | 106.77 | 107.92 | 106.13 | 107.81 | 296,360 | +1.82(+1.71%) |
Nov 22, 2021 | 105.90 | 107.18 | 105.64 | 105.99 | 133,804 | +1.22(+1.16%) |
Nov 19, 2021 | 104.99 | 105.60 | 104.05 | 104.77 | 121,134 | -1.02(-0.96%) |
Nov 18, 2021 | 106.51 | 105.97 | 105.73 | 105.79 | 75,497 | -0.30(-0.28%) |
Nov 17, 2021 | 107.90 | 107.90 | 105.91 | 106.09 | 71,287 | -1.93(-1.79%) |
Nov 16, 2021 | 107.86 | 108.65 | 107.25 | 108.02 | 75,069 | +0.09(+0.08%) |
Nov 15, 2021 | 108.27 | 108.45 | 107.76 | 107.93 | 36,127 | +0.15(+0.14%) |
Nov 12, 2021 | 107.42 | 107.83 | 106.71 | 107.78 | 73,754 | +0.64(+0.59%) |
Nov 11, 2021 | 106.47 | 107.34 | 106.34 | 107.14 | 30,534 | +0.89(+0.84%) |
Nov 10, 2021 | 107.19 | 106.25 | 54,645 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.93 | 107.95 | 106.66 | 107.36 | 43,861 | -0.82(-0.76%) |
Nov 08, 2021 | 108.80 | 109.10 | 108.03 | 108.18 | 318,460 | +0.11(+0.11%) |
Nov 05, 2021 | 109.03 | 109.61 | 107.87 | 108.06 | 59,851 | +0.00(+0.00%) |
Nov 04, 2021 | 110.16 | 110.16 | 107.26 | 108.06 | 147,177 | -2.07(-1.88%) |
Nov 03, 2021 | 110.39 | 110.42 | 109.31 | 110.14 | 79,391 | -0.33(-0.30%) |
Nov 02, 2021 | 109.64 | 110.56 | 109.27 | 110.47 | 174,362 | +0.96(+0.88%) |
Nov 01, 2021 | 109.22 | 109.51 | 108.65 | 109.51 | 154,468 | +1.17(+1.08%) |
Oct 29, 2021 | 108.22 | 108.66 | 108.02 | 108.34 | 43,949 | +0.11(+0.10%) |
Oct 28, 2021 | 107.66 | 108.34 | 107.47 | 108.23 | 99,053 | +1.17(+1.09%) |
Oct 27, 2021 | 108.69 | 109.02 | 107.05 | 107.06 | 44,135 | -1.98(-1.81%) |
Oct 26, 2021 | 109.23 | 109.04 | 81,866 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.05 | 109.05 | 108.29 | 108.72 | 89,473 | +0.20(+0.18%) |
Oct 22, 2021 | 107.47 | 108.61 | 107.47 | 108.52 | 50,065 | +1.39(+1.30%) |
Oct 21, 2021 | 107.05 | 107.76 | 106.61 | 107.13 | 52,088 | -0.14(-0.13%) |
Oct 20, 2021 | 107.66 | 107.72 | 106.93 | 107.28 | 82,158 | -0.48(-0.45%) |
Oct 19, 2021 | 107.77 | 107.87 | 107.17 | 107.76 | 155,364 | +0.54(+0.51%) |
Oct 18, 2021 | 106.72 | 107.76 | 106.56 | 107.22 | 127,580 | +0.54(+0.51%) |
Oct 15, 2021 | 106.11 | 107.05 | 105.81 | 106.67 | 124,722 | +1.83(+1.75%) |
Oct 14, 2021 | 104.59 | 104.84 | 103.33 | 104.84 | 63,626 | +1.57(+1.52%) |
Oct 13, 2021 | 103.39 | 103.39 | 102.19 | 103.27 | 33,551 | +0.15(+0.15%) |
Oct 12, 2021 | 102.90 | 103.65 | 102.50 | 103.12 | 37,431 | +0.31(+0.31%) |
Oct 11, 2021 | 104.48 | 105.09 | 102.74 | 102.80 | 39,620 | -1.29(-1.24%) |
Oct 08, 2021 | 103.45 | 104.36 | 102.88 | 104.10 | 37,279 | +0.75(+0.73%) |
Oct 07, 2021 | 103.42 | 104.46 | 103.19 | 103.35 | 93,756 | +1.07(+1.04%) |
Oct 06, 2021 | 100.98 | 102.37 | 100.48 | 102.28 | 50,220 | +0.23(+0.22%) |
Oct 05, 2021 | 100.33 | 102.33 | 100.33 | 102.05 | 75,454 | +2.41(+2.41%) |
Oct 04, 2021 | 100.93 | 101.93 | 99.48 | 99.65 | 182,870 | -1.16(-1.15%) |