Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.10 | 111.97 | 110.10 | 111.53 | 667,905 | +1.12(+1.01%) |
Dec 30, 2021 | 111.17 | 112.02 | 110.33 | 110.42 | 497,094 | -0.53(-0.47%) |
Dec 29, 2021 | 110.42 | 111.55 | 110.42 | 110.94 | 559,631 | +0.43(+0.39%) |
Dec 28, 2021 | 109.35 | 111.19 | 109.35 | 110.51 | 584,498 | +0.75(+0.68%) |
Dec 27, 2021 | 108.59 | 109.78 | 107.98 | 109.76 | 426,245 | +1.48(+1.36%) |
Dec 23, 2021 | 107.83 | 109.26 | 107.64 | 108.29 | 767,617 | +1.14(+1.06%) |
Dec 22, 2021 | 106.05 | 107.34 | 105.05 | 107.15 | 1,335,182 | +0.82(+0.77%) |
Dec 21, 2021 | 107.82 | 108.25 | 105.99 | 106.33 | 1,482,724 | -0.45(-0.42%) |
Dec 20, 2021 | 107.71 | 107.76 | 105.47 | 106.78 | 1,340,699 | -2.69(-2.46%) |
Dec 17, 2021 | 110.48 | 111.80 | 109.11 | 109.48 | 2,298,754 | -1.31(-1.18%) |
Dec 16, 2021 | 109.77 | 111.66 | 109.37 | 110.79 | 2,255,505 | +2.01(+1.85%) |
Dec 15, 2021 | 106.57 | 108.84 | 104.27 | 108.78 | 3,321,233 | +1.89(+1.77%) |
Dec 14, 2021 | 105.01 | 107.05 | 103.96 | 106.89 | 2,116,526 | +1.69(+1.60%) |
Dec 13, 2021 | 106.85 | 107.20 | 104.53 | 105.20 | 1,015,470 | -2.29(-2.13%) |
Dec 10, 2021 | 108.08 | 108.33 | 106.97 | 107.49 | 929,333 | +0.96(+0.90%) |
Dec 09, 2021 | 105.87 | 107.57 | 105.50 | 106.53 | 1,375,629 | -0.69(-0.64%) |
Dec 08, 2021 | 105.32 | 109.28 | 105.30 | 107.21 | 1,893,579 | +3.14(+3.02%) |
Dec 07, 2021 | 102.05 | 105.47 | 101.72 | 104.07 | 1,644,016 | +3.88(+3.87%) |
Dec 06, 2021 | 100.40 | 101.72 | 99.56 | 100.19 | 1,276,481 | +1.45(+1.47%) |
Dec 03, 2021 | 97.11 | 99.49 | 96.90 | 98.75 | 1,555,708 | +2.37(+2.46%) |
Dec 02, 2021 | 94.71 | 97.32 | 94.03 | 96.37 | 1,075,882 | +2.26(+2.41%) |
Dec 01, 2021 | 97.96 | 98.89 | 94.04 | 94.11 | 1,092,496 | -1.46(-1.52%) |
Nov 30, 2021 | 99.54 | 100.32 | 95.46 | 95.57 | 1,884,567 | -5.40(-5.35%) |
Nov 29, 2021 | 102.52 | 102.89 | 99.41 | 100.96 | 654,574 | -0.29(-0.29%) |
Nov 26, 2021 | 99.75 | 101.50 | 98.37 | 101.26 | 477,969 | -2.33(-2.25%) |
Nov 24, 2021 | 106.45 | 106.89 | 103.47 | 103.58 | 677,721 | -3.34(-3.13%) |
Nov 23, 2021 | 105.76 | 107.39 | 105.66 | 106.93 | 1,081,663 | +1.65(+1.57%) |
Nov 22, 2021 | 103.84 | 106.55 | 103.72 | 105.28 | 829,976 | +1.57(+1.51%) |
Nov 19, 2021 | 103.25 | 104.47 | 102.50 | 103.71 | 797,900 | -0.49(-0.47%) |
Nov 18, 2021 | 104.23 | 104.53 | 104.08 | 104.20 | 586,534 | -0.14(-0.13%) |
Nov 17, 2021 | 104.83 | 105.71 | 104.21 | 104.34 | 702,404 | -0.74(-0.71%) |
Nov 16, 2021 | 105.50 | 106.17 | 105.03 | 105.08 | 800,590 | -0.40(-0.38%) |
Nov 15, 2021 | 106.50 | 106.62 | 105.18 | 105.48 | 891,281 | -0.69(-0.65%) |
Nov 12, 2021 | 105.36 | 106.80 | 104.90 | 106.17 | 965,346 | +0.61(+0.58%) |
Nov 11, 2021 | 103.02 | 105.68 | 102.99 | 105.55 | 848,830 | +2.89(+2.81%) |
Nov 10, 2021 | 102.94 | 102.67 | 912,990 | -0.27(-0.27%) | ||
Nov 09, 2021 | 101.53 | 103.14 | 101.53 | 102.94 | 831,923 | +1.12(+1.10%) |
Nov 08, 2021 | 103.52 | 104.44 | 101.61 | 101.83 | 817,579 | -0.65(-0.63%) |
Nov 05, 2021 | 99.74 | 102.50 | 99.74 | 102.47 | 1,036,268 | +3.47(+3.51%) |
Nov 04, 2021 | 100.61 | 100.76 | 98.77 | 99.00 | 1,038,034 | -1.38(-1.38%) |
Nov 03, 2021 | 99.82 | 100.98 | 99.82 | 100.39 | 1,302,546 | +0.23(+0.23%) |
Nov 02, 2021 | 97.13 | 100.98 | 97.09 | 100.16 | 1,475,765 | +3.51(+3.63%) |
Nov 01, 2021 | 93.46 | 97.30 | 94.24 | 96.65 | 1,446,302 | +1.32(+1.38%) |
Oct 29, 2021 | 100.96 | 100.98 | 94.75 | 95.33 | 1,806,581 | -5.51(-5.46%) |
Oct 28, 2021 | 98.05 | 101.04 | 98.05 | 100.83 | 1,142,427 | +4.11(+4.25%) |
Oct 27, 2021 | 99.24 | 99.48 | 96.68 | 96.72 | 1,184,412 | -2.84(-2.85%) |
Oct 26, 2021 | 99.97 | 99.56 | 774,238 | -0.13(-0.13%) | ||
Oct 25, 2021 | 99.37 | 100.12 | 98.32 | 99.69 | 863,799 | +1.12(+1.13%) |
Oct 22, 2021 | 98.94 | 99.67 | 97.95 | 98.57 | 1,157,732 | +0.13(+0.13%) |
Oct 21, 2021 | 98.73 | 99.00 | 97.31 | 98.44 | 726,265 | -0.75(-0.76%) |
Oct 20, 2021 | 98.18 | 99.48 | 98.10 | 99.19 | 445,710 | +0.93(+0.94%) |
Oct 19, 2021 | 98.64 | 98.78 | 97.33 | 98.27 | 874,904 | +0.24(+0.24%) |
Oct 18, 2021 | 97.77 | 98.69 | 97.15 | 98.03 | 598,461 | -0.36(-0.36%) |
Oct 15, 2021 | 99.49 | 99.55 | 98.31 | 98.39 | 905,379 | +0.06(+0.07%) |
Oct 14, 2021 | 95.69 | 98.51 | 95.28 | 98.32 | 1,377,694 | +3.19(+3.35%) |
Oct 13, 2021 | 95.43 | 95.76 | 93.99 | 95.14 | 1,078,753 | -0.30(-0.32%) |
Oct 12, 2021 | 95.38 | 95.83 | 94.70 | 95.44 | 992,847 | -0.47(-0.49%) |
Oct 11, 2021 | 96.47 | 97.27 | 95.86 | 95.91 | 541,151 | -0.51(-0.53%) |
Oct 08, 2021 | 96.15 | 96.67 | 95.58 | 96.42 | 995,877 | +0.21(+0.22%) |
Oct 07, 2021 | 95.65 | 97.33 | 95.09 | 96.21 | 788,016 | +1.71(+1.81%) |
Oct 06, 2021 | 94.55 | 95.27 | 92.84 | 94.49 | 1,268,907 | -1.37(-1.43%) |
Oct 05, 2021 | 93.89 | 96.32 | 93.24 | 95.87 | 1,337,763 | +2.30(+2.46%) |
Oct 04, 2021 | 94.44 | 95.38 | 92.50 | 93.57 | 1,670,839 | -0.36(-0.38%) |