Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 107.54 | 108.19 | 106.72 | 107.97 | 229,708 | +0.43(+0.40%) |
Dec 30, 2021 | 108.04 | 109.09 | 107.47 | 107.54 | 283,559 | -0.29(-0.27%) |
Dec 29, 2021 | 107.32 | 108.20 | 106.86 | 107.83 | 269,614 | +0.40(+0.38%) |
Dec 28, 2021 | 106.92 | 108.04 | 106.92 | 107.43 | 349,386 | +0.02(+0.02%) |
Dec 27, 2021 | 105.38 | 107.45 | 104.72 | 107.41 | 309,593 | +1.82(+1.72%) |
Dec 23, 2021 | 105.54 | 106.26 | 104.92 | 105.59 | 315,604 | +0.71(+0.68%) |
Dec 22, 2021 | 104.00 | 105.18 | 103.47 | 104.88 | 366,300 | +1.24(+1.19%) |
Dec 21, 2021 | 101.78 | 104.13 | 101.75 | 103.64 | 480,139 | +2.99(+2.97%) |
Dec 20, 2021 | 101.77 | 102.25 | 99.34 | 100.66 | 543,348 | -3.03(-2.92%) |
Dec 17, 2021 | 104.03 | 105.17 | 102.47 | 103.68 | 921,192 | -1.01(-0.96%) |
Dec 16, 2021 | 106.23 | 106.75 | 103.92 | 104.69 | 471,615 | -0.78(-0.74%) |
Dec 15, 2021 | 105.59 | 106.33 | 103.83 | 105.46 | 572,469 | -0.26(-0.24%) |
Dec 14, 2021 | 104.91 | 106.86 | 104.39 | 105.72 | 470,809 | +0.16(+0.15%) |
Dec 13, 2021 | 106.96 | 107.77 | 105.45 | 105.56 | 573,478 | -1.88(-1.75%) |
Dec 10, 2021 | 108.03 | 108.36 | 106.46 | 107.44 | 353,445 | +0.25(+0.23%) |
Dec 09, 2021 | 107.63 | 107.72 | 106.10 | 107.19 | 396,629 | -1.05(-0.97%) |
Dec 08, 2021 | 108.75 | 108.91 | 107.21 | 108.24 | 610,498 | -0.44(-0.40%) |
Dec 07, 2021 | 108.41 | 110.00 | 108.07 | 108.68 | 391,020 | +1.34(+1.25%) |
Dec 06, 2021 | 107.41 | 108.17 | 106.12 | 107.34 | 710,944 | +1.60(+1.51%) |
Dec 03, 2021 | 105.25 | 106.11 | 103.46 | 105.74 | 729,078 | +1.03(+0.98%) |
Dec 02, 2021 | 101.77 | 105.69 | 101.38 | 104.72 | 467,182 | +3.54(+3.50%) |
Dec 01, 2021 | 105.47 | 105.70 | 101.11 | 101.17 | 694,446 | -1.91(-1.85%) |
Nov 30, 2021 | 105.08 | 105.85 | 102.29 | 103.08 | 858,503 | -3.37(-3.17%) |
Nov 29, 2021 | 108.39 | 108.39 | 105.08 | 106.45 | 569,891 | -0.54(-0.50%) |
Nov 26, 2021 | 106.81 | 108.15 | 105.41 | 106.99 | 438,867 | -3.62(-3.27%) |
Nov 24, 2021 | 110.42 | 112.07 | 110.35 | 110.61 | 462,366 | -0.20(-0.18%) |
Nov 23, 2021 | 109.09 | 110.95 | 109.09 | 110.81 | 456,526 | +1.67(+1.53%) |
Nov 22, 2021 | 107.85 | 110.46 | 106.85 | 109.14 | 533,572 | +1.46(+1.35%) |
Nov 19, 2021 | 107.94 | 109.32 | 107.27 | 107.69 | 576,860 | -0.96(-0.88%) |
Nov 18, 2021 | 108.68 | 109.38 | 108.62 | 108.64 | 567,475 | +0.35(+0.33%) |
Nov 17, 2021 | 109.21 | 109.75 | 107.58 | 108.29 | 694,513 | -1.94(-1.76%) |
Nov 16, 2021 | 110.40 | 111.36 | 109.68 | 110.23 | 523,196 | +0.05(+0.04%) |
Nov 15, 2021 | 111.71 | 111.71 | 109.51 | 110.19 | 572,697 | -0.96(-0.86%) |
Nov 12, 2021 | 110.62 | 111.71 | 110.22 | 111.14 | 480,813 | +1.03(+0.93%) |
Nov 11, 2021 | 110.70 | 111.24 | 109.56 | 110.12 | 520,478 | -0.44(-0.40%) |
Nov 10, 2021 | 109.83 | 110.56 | 491,995 | +0.58(+0.53%) | ||
Nov 09, 2021 | 110.78 | 111.17 | 109.27 | 109.98 | 511,117 | -0.98(-0.89%) |
Nov 08, 2021 | 113.74 | 114.08 | 109.33 | 110.96 | 705,670 | +0.97(+0.89%) |
Nov 05, 2021 | 109.58 | 111.05 | 109.33 | 109.99 | 936,973 | +1.74(+1.61%) |
Nov 04, 2021 | 107.21 | 108.86 | 106.09 | 108.25 | 742,369 | +1.51(+1.41%) |
Nov 03, 2021 | 105.26 | 107.57 | 105.26 | 106.74 | 789,250 | +0.65(+0.61%) |
Nov 02, 2021 | 106.31 | 106.81 | 104.25 | 106.09 | 527,725 | +0.52(+0.49%) |
Nov 01, 2021 | 102.53 | 105.77 | 102.17 | 105.57 | 648,202 | +3.40(+3.33%) |
Oct 29, 2021 | 102.50 | 103.04 | 100.83 | 102.17 | 757,707 | -0.88(-0.85%) |
Oct 28, 2021 | 96.45 | 103.88 | 95.49 | 103.05 | 909,382 | +4.33(+4.38%) |
Oct 27, 2021 | 100.02 | 100.16 | 98.61 | 98.73 | 745,199 | -1.66(-1.66%) |
Oct 26, 2021 | 102.18 | 100.27 | 100.39 | 478,560 | -1.65(-1.62%) | |
Oct 25, 2021 | 100.82 | 102.54 | 99.59 | 102.04 | 724,087 | +1.16(+1.15%) |
Oct 22, 2021 | 101.08 | 102.17 | 100.64 | 100.88 | 476,307 | -0.04(-0.04%) |
Oct 21, 2021 | 101.00 | 101.19 | 100.03 | 100.91 | 401,564 | -0.37(-0.37%) |
Oct 20, 2021 | 97.42 | 102.17 | 97.38 | 101.29 | 680,499 | +3.33(+3.40%) |
Oct 19, 2021 | 97.65 | 97.96 | 96.72 | 97.95 | 330,919 | +1.31(+1.35%) |
Oct 18, 2021 | 96.31 | 96.70 | 95.55 | 96.65 | 415,517 | -0.43(-0.44%) |
Oct 15, 2021 | 97.16 | 98.05 | 96.76 | 97.08 | 628,894 | +0.74(+0.77%) |
Oct 14, 2021 | 94.42 | 97.05 | 93.91 | 96.33 | 1,003,136 | +2.83(+3.02%) |
Oct 13, 2021 | 94.33 | 94.44 | 91.47 | 93.50 | 918,276 | -0.68(-0.72%) |
Oct 12, 2021 | 94.08 | 94.75 | 92.85 | 94.18 | 1,088,989 | +0.04(+0.04%) |
Oct 11, 2021 | 95.96 | 96.83 | 94.04 | 94.14 | 880,060 | -2.16(-2.24%) |
Oct 08, 2021 | 99.13 | 101.27 | 96.28 | 96.30 | 1,047,815 | -5.10(-5.03%) |
Oct 07, 2021 | 101.07 | 102.42 | 101.01 | 101.40 | 548,467 | +1.16(+1.16%) |
Oct 06, 2021 | 100.08 | 101.28 | 98.45 | 100.24 | 604,770 | -1.14(-1.12%) |
Oct 05, 2021 | 100.42 | 102.08 | 99.91 | 101.37 | 891,761 | +0.46(+0.45%) |
Oct 04, 2021 | 100.96 | 102.79 | 100.50 | 100.91 | 401,107 | +0.45(+0.45%) |