Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 117.21 | 119.32 | 117.21 | 118.53 | 59,012 | +0.79(+0.67%) |
Dec 30, 2021 | 119.46 | 120.75 | 117.03 | 117.73 | 115,833 | -0.60(-0.50%) |
Dec 29, 2021 | 117.61 | 118.41 | 116.80 | 118.33 | 95,441 | +0.98(+0.83%) |
Dec 28, 2021 | 118.60 | 119.67 | 116.89 | 117.35 | 92,589 | -0.95(-0.80%) |
Dec 27, 2021 | 115.26 | 118.84 | 114.93 | 118.30 | 208,552 | +4.17(+3.65%) |
Dec 23, 2021 | 111.76 | 115.32 | 111.19 | 114.13 | 127,637 | +2.68(+2.41%) |
Dec 22, 2021 | 111.28 | 112.70 | 110.62 | 111.45 | 141,933 | +0.27(+0.25%) |
Dec 21, 2021 | 110.80 | 112.56 | 110.07 | 111.17 | 143,289 | +0.85(+0.77%) |
Dec 20, 2021 | 109.28 | 110.55 | 107.22 | 110.32 | 165,469 | +0.26(+0.24%) |
Dec 17, 2021 | 111.16 | 113.24 | 109.20 | 110.06 | 533,646 | -1.43(-1.28%) |
Dec 16, 2021 | 113.29 | 113.61 | 110.68 | 111.49 | 171,754 | -0.77(-0.69%) |
Dec 15, 2021 | 110.27 | 112.31 | 109.66 | 112.26 | 212,110 | +1.82(+1.65%) |
Dec 14, 2021 | 110.44 | 113.54 | 109.82 | 110.44 | 281,018 | -1.93(-1.72%) |
Dec 13, 2021 | 112.43 | 113.85 | 110.43 | 112.37 | 296,546 | -0.65(-0.57%) |
Dec 10, 2021 | 112.32 | 114.86 | 111.72 | 113.02 | 314,640 | +2.68(+2.43%) |
Dec 09, 2021 | 107.77 | 112.63 | 107.59 | 110.33 | 210,266 | +2.76(+2.57%) |
Dec 08, 2021 | 110.07 | 110.07 | 106.43 | 107.57 | 220,956 | -2.04(-1.86%) |
Dec 07, 2021 | 105.89 | 110.17 | 105.51 | 109.61 | 339,172 | +5.48(+5.26%) |
Dec 06, 2021 | 101.59 | 105.13 | 100.43 | 104.13 | 333,808 | +3.85(+3.84%) |
Dec 03, 2021 | 101.44 | 102.85 | 99.51 | 100.28 | 159,213 | -0.34(-0.34%) |
Dec 02, 2021 | 98.49 | 101.64 | 97.00 | 100.62 | 134,297 | +2.73(+2.79%) |
Dec 01, 2021 | 100.09 | 100.77 | 97.80 | 97.89 | 267,718 | +1.23(+1.28%) |
Nov 30, 2021 | 98.84 | 99.89 | 96.07 | 96.66 | 208,415 | -3.49(-3.49%) |
Nov 29, 2021 | 100.64 | 100.80 | 98.66 | 100.15 | 145,956 | +0.67(+0.68%) |
Nov 26, 2021 | 100.22 | 100.36 | 98.23 | 99.48 | 84,246 | -3.37(-3.27%) |
Nov 24, 2021 | 102.93 | 103.82 | 102.39 | 102.84 | 100,587 | -0.41(-0.40%) |
Nov 23, 2021 | 101.82 | 103.94 | 100.75 | 103.26 | 148,747 | +1.67(+1.64%) |
Nov 22, 2021 | 101.58 | 103.73 | 99.90 | 101.59 | 141,870 | +0.89(+0.88%) |
Nov 19, 2021 | 103.01 | 103.52 | 100.39 | 100.70 | 129,764 | -2.46(-2.39%) |
Nov 18, 2021 | 103.55 | 103.41 | 102.94 | 103.17 | 131,265 | -0.38(-0.37%) |
Nov 17, 2021 | 103.64 | 103.92 | 101.91 | 103.55 | 142,779 | -0.42(-0.40%) |
Nov 16, 2021 | 103.51 | 105.95 | 102.70 | 103.97 | 292,389 | +0.31(+0.30%) |
Nov 15, 2021 | 104.18 | 104.18 | 103.25 | 103.65 | 98,698 | -0.35(-0.34%) |
Nov 12, 2021 | 105.49 | 106.69 | 103.81 | 104.00 | 92,365 | -1.19(-1.13%) |
Nov 11, 2021 | 103.16 | 105.31 | 102.99 | 105.20 | 63,184 | +2.04(+1.98%) |
Nov 10, 2021 | 104.37 | 103.16 | 86,424 | -1.34(-1.28%) | ||
Nov 09, 2021 | 103.71 | 105.03 | 102.70 | 104.49 | 115,777 | +0.79(+0.76%) |
Nov 08, 2021 | 103.78 | 104.62 | 103.31 | 103.70 | 105,030 | +0.41(+0.40%) |
Nov 05, 2021 | 104.15 | 104.74 | 101.59 | 103.29 | 189,126 | +0.17(+0.16%) |
Nov 04, 2021 | 103.32 | 104.83 | 102.89 | 103.13 | 200,750 | +0.16(+0.15%) |
Nov 03, 2021 | 103.55 | 104.72 | 102.31 | 102.97 | 168,588 | -0.91(-0.87%) |
Nov 02, 2021 | 102.26 | 106.12 | 102.26 | 103.88 | 400,842 | +1.06(+1.04%) |
Nov 01, 2021 | 98.53 | 103.08 | 98.23 | 102.81 | 266,686 | +4.58(+4.66%) |
Oct 29, 2021 | 95.52 | 98.39 | 95.40 | 98.23 | 172,608 | +3.01(+3.16%) |
Oct 28, 2021 | 93.82 | 96.73 | 92.80 | 95.22 | 222,762 | +4.63(+5.11%) |
Oct 27, 2021 | 92.14 | 92.15 | 90.45 | 90.59 | 143,710 | -1.70(-1.84%) |
Oct 26, 2021 | 90.51 | 92.33 | 92.29 | 114,894 | +2.05(+2.27%) | |
Oct 25, 2021 | 88.83 | 91.99 | 88.83 | 90.24 | 187,686 | +1.48(+1.67%) |
Oct 22, 2021 | 87.72 | 89.05 | 87.47 | 88.76 | 49,709 | +1.02(+1.16%) |
Oct 21, 2021 | 86.85 | 87.88 | 86.69 | 87.74 | 63,609 | +0.92(+1.06%) |
Oct 20, 2021 | 86.94 | 87.02 | 85.18 | 86.82 | 50,738 | +1.20(+1.40%) |
Oct 19, 2021 | 85.53 | 86.65 | 83.58 | 85.62 | 34,934 | +0.42(+0.49%) |
Oct 18, 2021 | 83.51 | 85.56 | 83.51 | 85.20 | 39,598 | +1.23(+1.47%) |
Oct 15, 2021 | 85.28 | 86.59 | 83.88 | 83.97 | 90,420 | +0.21(+0.26%) |
Oct 14, 2021 | 82.22 | 83.83 | 82.15 | 83.75 | 72,121 | +2.36(+2.90%) |
Oct 13, 2021 | 82.00 | 82.00 | 80.64 | 81.39 | 49,017 | -0.61(-0.74%) |
Oct 12, 2021 | 82.35 | 82.69 | 81.32 | 82.00 | 39,454 | -0.05(-0.06%) |
Oct 11, 2021 | 83.51 | 83.54 | 81.95 | 82.05 | 34,472 | -1.12(-1.35%) |
Oct 08, 2021 | 84.09 | 84.09 | 82.12 | 83.17 | 86,198 | -0.94(-1.12%) |
Oct 07, 2021 | 83.82 | 84.64 | 83.66 | 84.11 | 88,899 | +1.09(+1.32%) |
Oct 06, 2021 | 82.41 | 83.28 | 81.69 | 83.01 | 80,160 | -0.15(-0.18%) |
Oct 05, 2021 | 82.06 | 84.64 | 81.94 | 83.16 | 89,509 | +1.17(+1.43%) |
Oct 04, 2021 | 80.81 | 82.24 | 80.31 | 81.99 | 118,446 | +1.17(+1.45%) |