Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 107.56 | 108.21 | 106.73 | 107.99 | 229,674 | +0.43(+0.40%) |
Dec 30, 2021 | 108.06 | 109.11 | 107.48 | 107.56 | 283,517 | -0.29(-0.27%) |
Dec 29, 2021 | 107.34 | 108.22 | 106.88 | 107.85 | 269,574 | +0.40(+0.38%) |
Dec 28, 2021 | 106.94 | 108.06 | 106.94 | 107.44 | 349,335 | +0.02(+0.02%) |
Dec 27, 2021 | 105.39 | 107.46 | 104.73 | 107.42 | 309,547 | +1.82(+1.72%) |
Dec 23, 2021 | 105.56 | 106.27 | 104.93 | 105.60 | 315,557 | +0.71(+0.68%) |
Dec 22, 2021 | 104.01 | 105.19 | 103.49 | 104.89 | 366,246 | +1.24(+1.19%) |
Dec 21, 2021 | 101.79 | 104.15 | 101.77 | 103.66 | 480,068 | +2.99(+2.97%) |
Dec 20, 2021 | 101.78 | 102.26 | 99.36 | 100.67 | 543,268 | -3.03(-2.92%) |
Dec 17, 2021 | 104.04 | 105.18 | 102.49 | 103.70 | 921,056 | -1.01(-0.96%) |
Dec 16, 2021 | 106.25 | 106.76 | 103.94 | 104.70 | 471,545 | -0.78(-0.74%) |
Dec 15, 2021 | 105.60 | 106.34 | 103.84 | 105.48 | 572,385 | -0.26(-0.24%) |
Dec 14, 2021 | 104.92 | 106.87 | 104.41 | 105.74 | 470,740 | +0.16(+0.15%) |
Dec 13, 2021 | 106.97 | 107.79 | 105.47 | 105.58 | 573,394 | -1.88(-1.75%) |
Dec 10, 2021 | 108.05 | 108.37 | 106.48 | 107.45 | 353,393 | +0.25(+0.23%) |
Dec 09, 2021 | 107.64 | 107.74 | 106.11 | 107.20 | 396,570 | -1.05(-0.97%) |
Dec 08, 2021 | 108.77 | 108.93 | 107.23 | 108.26 | 610,408 | -0.44(-0.40%) |
Dec 07, 2021 | 108.43 | 110.02 | 108.08 | 108.70 | 390,962 | +1.34(+1.25%) |
Dec 06, 2021 | 107.42 | 108.18 | 106.14 | 107.36 | 710,840 | +1.60(+1.51%) |
Dec 03, 2021 | 105.27 | 106.13 | 103.48 | 105.76 | 728,971 | +1.03(+0.98%) |
Dec 02, 2021 | 101.78 | 105.71 | 101.39 | 104.73 | 467,114 | +3.55(+3.50%) |
Dec 01, 2021 | 105.49 | 105.72 | 101.13 | 101.19 | 694,344 | -1.91(-1.85%) |
Nov 30, 2021 | 105.10 | 105.86 | 102.31 | 103.09 | 858,377 | -3.37(-3.17%) |
Nov 29, 2021 | 108.41 | 108.41 | 105.10 | 106.47 | 569,807 | -0.54(-0.50%) |
Nov 26, 2021 | 106.83 | 108.16 | 105.42 | 107.00 | 438,802 | -3.62(-3.27%) |
Nov 24, 2021 | 110.43 | 112.09 | 110.36 | 110.62 | 462,298 | -0.20(-0.18%) |
Nov 23, 2021 | 109.11 | 110.97 | 109.11 | 110.83 | 456,458 | +1.67(+1.53%) |
Nov 22, 2021 | 107.86 | 110.48 | 106.87 | 109.16 | 533,494 | +1.46(+1.35%) |
Nov 19, 2021 | 107.95 | 109.34 | 107.29 | 107.70 | 576,775 | -0.96(-0.88%) |
Nov 18, 2021 | 108.70 | 109.40 | 108.64 | 108.66 | 567,392 | +0.35(+0.33%) |
Nov 17, 2021 | 109.22 | 109.77 | 107.60 | 108.31 | 694,411 | -1.95(-1.76%) |
Nov 16, 2021 | 110.41 | 111.37 | 109.69 | 110.25 | 523,119 | +0.05(+0.04%) |
Nov 15, 2021 | 111.73 | 111.73 | 109.52 | 110.20 | 572,612 | -0.96(-0.86%) |
Nov 12, 2021 | 110.63 | 111.73 | 110.23 | 111.16 | 480,742 | +1.03(+0.93%) |
Nov 11, 2021 | 110.72 | 111.25 | 109.57 | 110.14 | 520,401 | -0.44(-0.40%) |
Nov 10, 2021 | 109.85 | 110.58 | 491,923 | +0.58(+0.53%) | ||
Nov 09, 2021 | 110.80 | 111.19 | 109.29 | 109.99 | 511,042 | -0.98(-0.89%) |
Nov 08, 2021 | 113.75 | 114.10 | 109.34 | 110.98 | 705,566 | +0.97(+0.89%) |
Nov 05, 2021 | 109.59 | 111.07 | 109.34 | 110.00 | 936,835 | +1.74(+1.61%) |
Nov 04, 2021 | 107.22 | 108.88 | 106.11 | 108.26 | 742,259 | +1.51(+1.41%) |
Nov 03, 2021 | 105.27 | 107.59 | 105.27 | 106.75 | 789,134 | +0.65(+0.61%) |
Nov 02, 2021 | 106.33 | 106.82 | 104.26 | 106.11 | 527,647 | +0.52(+0.49%) |
Nov 01, 2021 | 102.54 | 105.78 | 102.19 | 105.59 | 648,107 | +3.40(+3.33%) |
Oct 29, 2021 | 102.51 | 103.06 | 100.84 | 102.19 | 757,595 | -0.88(-0.85%) |
Oct 28, 2021 | 96.46 | 103.90 | 95.50 | 103.07 | 909,248 | +4.33(+4.38%) |
Oct 27, 2021 | 100.03 | 100.17 | 98.63 | 98.74 | 745,090 | -1.66(-1.66%) |
Oct 26, 2021 | 102.20 | 100.29 | 100.40 | 478,489 | -1.65(-1.62%) | |
Oct 25, 2021 | 100.83 | 102.55 | 99.61 | 102.06 | 723,981 | +1.16(+1.15%) |
Oct 22, 2021 | 101.09 | 102.18 | 100.65 | 100.89 | 476,237 | -0.04(-0.04%) |
Oct 21, 2021 | 101.02 | 101.21 | 100.05 | 100.93 | 401,505 | -0.37(-0.37%) |
Oct 20, 2021 | 97.43 | 102.18 | 97.40 | 101.30 | 680,398 | +3.33(+3.40%) |
Oct 19, 2021 | 97.66 | 97.98 | 96.74 | 97.97 | 330,871 | +1.31(+1.35%) |
Oct 18, 2021 | 96.33 | 96.72 | 95.56 | 96.66 | 415,456 | -0.43(-0.44%) |
Oct 15, 2021 | 97.18 | 98.06 | 96.78 | 97.09 | 628,802 | +0.74(+0.77%) |
Oct 14, 2021 | 94.43 | 97.06 | 93.92 | 96.34 | 1,002,988 | +2.83(+3.02%) |
Oct 13, 2021 | 94.34 | 94.46 | 91.48 | 93.52 | 918,141 | -0.68(-0.72%) |
Oct 12, 2021 | 94.09 | 94.77 | 92.87 | 94.20 | 1,088,828 | +0.04(+0.04%) |
Oct 11, 2021 | 95.97 | 96.84 | 94.05 | 94.16 | 879,931 | -2.16(-2.24%) |
Oct 08, 2021 | 99.14 | 101.28 | 96.30 | 96.32 | 1,047,660 | -5.10(-5.03%) |
Oct 07, 2021 | 101.08 | 102.43 | 101.02 | 101.42 | 548,386 | +1.16(+1.16%) |
Oct 06, 2021 | 100.10 | 101.29 | 98.46 | 100.25 | 604,681 | -1.14(-1.12%) |
Oct 05, 2021 | 100.43 | 102.09 | 99.93 | 101.39 | 891,630 | +0.46(+0.45%) |
Oct 04, 2021 | 100.98 | 102.80 | 100.52 | 100.93 | 401,048 | +0.45(+0.45%) |