Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.59 | 110.23 | 109.38 | 109.81 | 16,116 | +0.12(+0.11%) |
Dec 30, 2021 | 110.03 | 110.35 | 109.65 | 109.69 | 38,062 | -0.24(-0.22%) |
Dec 29, 2021 | 109.61 | 110.17 | 109.55 | 109.93 | 46,920 | +0.23(+0.21%) |
Dec 28, 2021 | 109.24 | 110.13 | 109.24 | 109.70 | 54,252 | +0.29(+0.27%) |
Dec 27, 2021 | 108.47 | 109.46 | 108.36 | 109.41 | 19,914 | +1.08(+1.00%) |
Dec 23, 2021 | 107.81 | 108.69 | 107.81 | 108.33 | 34,457 | +0.87(+0.81%) |
Dec 22, 2021 | 106.58 | 107.49 | 106.52 | 107.46 | 59,488 | +0.84(+0.79%) |
Dec 21, 2021 | 104.74 | 106.73 | 104.70 | 106.62 | 77,854 | +2.59(+2.49%) |
Dec 20, 2021 | 104.57 | 104.57 | 103.24 | 104.03 | 1,094,004 | -2.12(-2.00%) |
Dec 17, 2021 | 107.36 | 107.50 | 105.92 | 106.15 | 40,178 | -1.51(-1.40%) |
Dec 16, 2021 | 108.47 | 108.66 | 107.16 | 107.66 | 45,436 | +0.33(+0.31%) |
Dec 15, 2021 | 106.44 | 107.42 | 105.67 | 107.33 | 81,205 | +1.12(+1.05%) |
Dec 14, 2021 | 106.43 | 107.61 | 105.78 | 106.21 | 48,409 | -1.01(-0.94%) |
Dec 13, 2021 | 107.91 | 108.14 | 107.07 | 107.23 | 97,397 | -1.04(-0.96%) |
Dec 10, 2021 | 108.22 | 108.41 | 107.70 | 108.26 | 97,461 | +0.46(+0.42%) |
Dec 09, 2021 | 107.99 | 108.30 | 107.68 | 107.81 | 46,472 | -0.42(-0.39%) |
Dec 08, 2021 | 107.96 | 108.36 | 107.59 | 108.22 | 47,113 | +0.59(+0.55%) |
Dec 07, 2021 | 107.28 | 108.40 | 107.28 | 107.63 | 108,183 | +1.68(+1.59%) |
Dec 06, 2021 | 104.83 | 106.56 | 104.67 | 105.95 | 34,751 | +1.83(+1.75%) |
Dec 03, 2021 | 104.90 | 105.00 | 103.14 | 104.12 | 45,052 | -0.53(-0.50%) |
Dec 02, 2021 | 101.96 | 105.00 | 101.96 | 104.65 | 130,612 | +3.06(+3.02%) |
Dec 01, 2021 | 104.34 | 104.89 | 101.52 | 101.58 | 46,137 | -1.56(-1.51%) |
Nov 30, 2021 | 104.79 | 105.03 | 102.99 | 103.14 | 113,600 | -2.55(-2.41%) |
Nov 29, 2021 | 106.27 | 106.48 | 105.07 | 105.69 | 55,654 | +0.23(+0.22%) |
Nov 26, 2021 | 105.53 | 105.96 | 104.92 | 105.45 | 55,502 | -2.78(-2.57%) |
Nov 24, 2021 | 107.47 | 108.34 | 107.47 | 108.23 | 29,661 | +0.37(+0.34%) |
Nov 23, 2021 | 107.63 | 107.93 | 107.09 | 107.86 | 43,081 | +0.24(+0.23%) |
Nov 22, 2021 | 108.67 | 108.90 | 107.60 | 107.62 | 32,398 | -0.75(-0.69%) |
Nov 19, 2021 | 108.82 | 109.01 | 108.32 | 108.37 | 174,175 | -0.76(-0.69%) |
Nov 18, 2021 | 110.07 | 109.32 | 109.13 | 109.13 | 34,681 | -0.70(-0.64%) |
Nov 17, 2021 | 110.51 | 110.59 | 109.19 | 109.83 | 68,531 | -1.28(-1.16%) |
Nov 16, 2021 | 110.91 | 111.57 | 110.91 | 111.11 | 184,141 | +0.49(+0.44%) |
Nov 15, 2021 | 111.10 | 111.21 | 110.54 | 110.62 | 48,107 | +0.14(+0.12%) |
Nov 12, 2021 | 109.50 | 110.58 | 109.50 | 110.49 | 25,086 | +1.12(+1.02%) |
Nov 11, 2021 | 110.09 | 110.09 | 109.32 | 109.37 | 55,452 | -0.46(-0.42%) |
Nov 10, 2021 | 109.92 | 109.83 | 41,936 | -0.25(-0.23%) | ||
Nov 09, 2021 | 110.56 | 110.56 | 109.56 | 110.08 | 29,364 | -0.62(-0.56%) |
Nov 08, 2021 | 110.86 | 111.01 | 110.35 | 110.70 | 38,610 | +0.62(+0.57%) |
Nov 05, 2021 | 109.76 | 110.54 | 109.76 | 110.08 | 35,107 | +1.16(+1.06%) |
Nov 04, 2021 | 108.78 | 109.44 | 108.69 | 108.92 | 28,533 | +0.39(+0.36%) |
Nov 03, 2021 | 107.97 | 108.63 | 107.61 | 108.53 | 40,279 | +0.03(+0.03%) |
Nov 02, 2021 | 108.50 | 108.53 | 108.06 | 108.50 | 52,199 | -0.04(-0.04%) |
Nov 01, 2021 | 108.63 | 108.69 | 108.27 | 108.54 | 26,898 | +0.40(+0.37%) |
Oct 29, 2021 | 108.14 | 108.64 | 107.92 | 108.14 | 22,482 | -0.17(-0.15%) |
Oct 28, 2021 | 107.92 | 108.35 | 107.78 | 108.31 | 36,538 | +0.74(+0.69%) |
Oct 27, 2021 | 110.02 | 110.02 | 107.53 | 107.57 | 50,704 | -2.46(-2.23%) |
Oct 26, 2021 | 111.04 | 110.03 | 110.03 | 38,312 | -0.66(-0.60%) | |
Oct 25, 2021 | 110.51 | 111.10 | 110.29 | 110.69 | 34,818 | +0.47(+0.42%) |
Oct 22, 2021 | 110.10 | 110.64 | 109.91 | 110.23 | 27,004 | +0.35(+0.32%) |
Oct 21, 2021 | 109.89 | 110.05 | 109.19 | 109.88 | 28,567 | -0.17(-0.16%) |
Oct 20, 2021 | 109.86 | 110.32 | 109.86 | 110.05 | 45,732 | +0.02(+0.02%) |
Oct 19, 2021 | 109.85 | 110.03 | 109.33 | 110.03 | 85,883 | +0.78(+0.71%) |
Oct 18, 2021 | 108.60 | 109.28 | 108.07 | 109.25 | 70,189 | +0.32(+0.29%) |
Oct 15, 2021 | 108.40 | 109.25 | 108.36 | 108.93 | 53,012 | +1.34(+1.25%) |
Oct 14, 2021 | 106.38 | 107.63 | 106.38 | 107.59 | 32,652 | +2.13(+2.02%) |
Oct 13, 2021 | 105.78 | 105.78 | 104.64 | 105.46 | 44,400 | +0.09(+0.08%) |
Oct 12, 2021 | 105.66 | 106.07 | 105.18 | 105.38 | 48,183 | -0.15(-0.14%) |
Oct 11, 2021 | 106.48 | 107.06 | 105.52 | 105.52 | 24,411 | -1.22(-1.15%) |
Oct 08, 2021 | 107.47 | 107.47 | 106.63 | 106.75 | 40,605 | -0.37(-0.35%) |
Oct 07, 2021 | 106.92 | 107.88 | 106.92 | 107.11 | 32,003 | +0.96(+0.91%) |
Oct 06, 2021 | 104.72 | 106.21 | 104.28 | 106.15 | 35,040 | +0.52(+0.49%) |
Oct 05, 2021 | 104.72 | 106.25 | 104.50 | 105.64 | 51,596 | +1.10(+1.05%) |
Oct 04, 2021 | 105.77 | 105.99 | 103.90 | 104.54 | 78,868 | -1.41(-1.33%) |