Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.98 | 107.07 | 106.74 | 106.74 | 150,305 | -0.19(-0.17%) |
Dec 30, 2021 | 106.94 | 106.94 | 106.78 | 106.92 | 77,134 | +0.14(+0.13%) |
Dec 29, 2021 | 106.94 | 106.96 | 106.70 | 106.79 | 178,123 | -0.16(-0.15%) |
Dec 28, 2021 | 106.92 | 107.19 | 106.84 | 106.95 | 94,036 | +0.03(+0.03%) |
Dec 27, 2021 | 106.79 | 107.03 | 106.79 | 106.92 | 191,675 | -0.01(-0.01%) |
Dec 23, 2021 | 106.94 | 107.03 | 106.75 | 106.93 | 90,155 | -0.06(-0.06%) |
Dec 22, 2021 | 107.07 | 107.10 | 106.89 | 107.00 | 143,275 | +0.04(+0.03%) |
Dec 21, 2021 | 106.99 | 107.06 | 106.80 | 106.96 | 186,824 | -0.14(-0.13%) |
Dec 20, 2021 | 107.13 | 107.36 | 107.07 | 107.10 | 85,759 | -0.03(-0.03%) |
Dec 17, 2021 | 107.16 | 107.32 | 107.03 | 107.13 | 179,441 | -0.06(-0.05%) |
Dec 16, 2021 | 107.12 | 107.21 | 107.00 | 107.19 | 233,164 | +0.24(+0.22%) |
Dec 15, 2021 | 106.70 | 106.95 | 106.70 | 106.95 | 178,079 | +0.05(+0.04%) |
Dec 14, 2021 | 106.96 | 107.00 | 106.77 | 106.90 | 1,934,204 | -0.10(-0.10%) |
Dec 13, 2021 | 106.81 | 107.13 | 106.81 | 107.01 | 477,665 | +0.21(+0.19%) |
Dec 10, 2021 | 106.74 | 106.96 | 106.74 | 106.80 | 57,112 | +0.06(+0.06%) |
Dec 09, 2021 | 106.76 | 106.93 | 106.73 | 106.73 | 47,055 | -0.01(-0.01%) |
Dec 08, 2021 | 106.67 | 106.79 | 106.63 | 106.75 | 74,730 | -0.09(-0.08%) |
Dec 07, 2021 | 106.73 | 106.96 | 106.72 | 106.84 | 112,711 | -0.09(-0.09%) |
Dec 06, 2021 | 107.03 | 107.19 | 106.91 | 106.93 | 119,345 | -0.26(-0.24%) |
Dec 03, 2021 | 106.84 | 107.31 | 106.80 | 107.19 | 177,113 | +0.28(+0.26%) |
Dec 02, 2021 | 106.99 | 107.00 | 106.75 | 106.91 | 45,116 | -0.14(-0.13%) |
Dec 01, 2021 | 106.81 | 107.05 | 106.77 | 107.05 | 115,818 | -0.00(-0.00%) |
Nov 30, 2021 | 107.14 | 107.34 | 107.13 | 107.06 | 56,543 | +0.09(+0.09%) |
Nov 29, 2021 | 106.66 | 106.98 | 106.66 | 106.96 | 62,886 | +0.06(+0.05%) |
Nov 26, 2021 | 106.69 | 107.04 | 106.69 | 106.91 | 32,527 | +0.48(+0.45%) |
Nov 24, 2021 | 106.22 | 106.43 | 106.22 | 106.43 | 60,561 | +0.06(+0.06%) |
Nov 23, 2021 | 106.48 | 106.50 | 106.33 | 106.36 | 96,751 | -0.05(-0.04%) |
Nov 22, 2021 | 106.68 | 106.73 | 106.39 | 106.41 | 82,154 | -0.49(-0.46%) |
Nov 19, 2021 | 106.99 | 107.12 | 106.86 | 106.90 | 55,256 | +0.03(+0.03%) |
Nov 18, 2021 | 106.85 | 106.87 | 106.78 | 106.87 | 51,328 | +0.02(+0.02%) |
Nov 17, 2021 | 106.69 | 106.89 | 106.67 | 106.85 | 77,293 | +0.20(+0.18%) |
Nov 16, 2021 | 106.70 | 106.81 | 106.64 | 106.65 | 166,833 | -0.04(-0.03%) |
Nov 15, 2021 | 106.78 | 106.85 | 106.67 | 106.69 | 42,964 | -0.19(-0.17%) |
Nov 12, 2021 | 107.01 | 107.02 | 106.81 | 106.88 | 51,568 | +0.05(+0.05%) |
Nov 11, 2021 | 106.83 | 107.05 | 106.76 | 106.83 | 26,843 | -0.12(-0.11%) |
Nov 10, 2021 | 107.20 | 106.94 | 60,504 | -0.52(-0.49%) | ||
Nov 09, 2021 | 107.43 | 107.63 | 107.43 | 107.47 | 211,492 | +0.13(+0.12%) |
Nov 08, 2021 | 107.45 | 107.58 | 107.26 | 107.34 | 106,575 | -0.22(-0.20%) |
Nov 05, 2021 | 107.49 | 107.67 | 107.30 | 107.55 | 62,493 | +0.23(+0.22%) |
Nov 04, 2021 | 107.22 | 107.43 | 107.15 | 107.32 | 280,277 | +0.23(+0.22%) |
Nov 03, 2021 | 107.13 | 107.15 | 106.86 | 107.08 | 48,278 | -0.09(-0.09%) |
Nov 02, 2021 | 107.00 | 107.19 | 107.00 | 107.18 | 73,850 | +0.27(+0.25%) |
Nov 01, 2021 | 106.92 | 107.03 | 106.79 | 106.91 | 127,083 | -0.17(-0.16%) |
Oct 29, 2021 | 106.75 | 107.17 | 106.75 | 107.08 | 55,352 | +0.07(+0.07%) |
Oct 28, 2021 | 106.98 | 107.13 | 106.94 | 107.01 | 42,149 | -0.06(-0.05%) |
Oct 27, 2021 | 106.98 | 107.19 | 106.91 | 107.06 | 102,200 | +0.17(+0.16%) |
Oct 26, 2021 | 106.98 | 107.00 | 106.89 | 38,798 | -0.05(-0.04%) | |
Oct 25, 2021 | 106.80 | 106.98 | 106.80 | 106.94 | 144,020 | +0.18(+0.17%) |
Oct 22, 2021 | 106.77 | 106.85 | 106.67 | 106.76 | 20,644 | +0.04(+0.04%) |
Oct 21, 2021 | 106.87 | 106.87 | 106.69 | 106.73 | 34,004 | -0.26(-0.24%) |
Oct 20, 2021 | 106.97 | 107.11 | 106.89 | 106.99 | 51,562 | +0.02(+0.02%) |
Oct 19, 2021 | 106.97 | 107.16 | 106.96 | 106.97 | 95,747 | -0.07(-0.06%) |
Oct 18, 2021 | 107.02 | 107.17 | 106.92 | 107.03 | 99,009 | -0.13(-0.12%) |
Oct 15, 2021 | 107.22 | 107.31 | 107.11 | 107.16 | 37,033 | -0.20(-0.19%) |
Oct 14, 2021 | 107.33 | 107.52 | 107.31 | 107.36 | 51,798 | +0.07(+0.07%) |
Oct 13, 2021 | 107.31 | 107.39 | 107.22 | 107.29 | 36,434 | +0.03(+0.03%) |
Oct 12, 2021 | 107.07 | 107.37 | 107.07 | 107.26 | 36,822 | +0.14(+0.14%) |
Oct 11, 2021 | 107.17 | 107.35 | 107.09 | 107.11 | 35,899 | -0.08(-0.07%) |
Oct 08, 2021 | 107.39 | 107.41 | 107.19 | 107.19 | 105,363 | -0.21(-0.19%) |
Oct 07, 2021 | 107.52 | 107.59 | 107.34 | 107.40 | 71,934 | -0.19(-0.17%) |
Oct 06, 2021 | 107.58 | 107.65 | 107.49 | 107.59 | 280,094 | -0.02(-0.02%) |
Oct 05, 2021 | 107.59 | 107.78 | 107.55 | 107.61 | 63,495 | -0.14(-0.13%) |
Oct 04, 2021 | 107.61 | 107.81 | 107.61 | 107.75 | 55,187 | -0.04(-0.03%) |