Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 111.15 | 111.96 | 110.67 | 111.16 | 1,166,700 | +0.01(+0.01%) |
Dec 30, 2021 | 110.31 | 111.79 | 110.31 | 111.15 | 884,235 | +0.93(+0.85%) |
Dec 29, 2021 | 109.17 | 110.89 | 109.17 | 110.22 | 1,438,827 | +1.12(+1.02%) |
Dec 28, 2021 | 108.91 | 110.31 | 108.78 | 109.10 | 1,171,688 | -0.20(-0.19%) |
Dec 27, 2021 | 107.60 | 110.04 | 107.36 | 109.30 | 1,702,622 | +2.15(+2.01%) |
Dec 23, 2021 | 106.51 | 107.80 | 105.89 | 107.15 | 1,220,695 | +1.10(+1.04%) |
Dec 22, 2021 | 105.73 | 106.45 | 104.83 | 106.05 | 1,331,351 | +0.47(+0.44%) |
Dec 21, 2021 | 103.86 | 105.69 | 103.01 | 105.59 | 1,551,067 | +2.62(+2.54%) |
Dec 20, 2021 | 103.88 | 105.12 | 100.79 | 102.97 | 2,053,442 | -2.15(-2.04%) |
Dec 17, 2021 | 105.86 | 107.08 | 104.18 | 105.12 | 3,647,898 | -1.17(-1.10%) |
Dec 16, 2021 | 108.17 | 108.49 | 105.95 | 106.29 | 1,815,025 | +0.44(+0.41%) |
Dec 15, 2021 | 105.89 | 106.69 | 103.23 | 105.85 | 1,721,836 | -0.76(-0.71%) |
Dec 14, 2021 | 106.03 | 108.82 | 105.83 | 106.61 | 1,829,503 | -0.08(-0.07%) |
Dec 13, 2021 | 109.29 | 109.88 | 106.09 | 106.69 | 1,658,963 | -3.09(-2.82%) |
Dec 10, 2021 | 110.18 | 110.69 | 108.62 | 109.78 | 1,584,628 | +0.32(+0.29%) |
Dec 09, 2021 | 109.45 | 110.55 | 108.92 | 109.46 | 1,228,035 | -0.58(-0.53%) |
Dec 08, 2021 | 110.82 | 111.32 | 109.15 | 110.04 | 2,331,358 | +0.03(+0.03%) |
Dec 07, 2021 | 107.45 | 111.07 | 107.22 | 110.01 | 2,228,117 | +0.41(+0.37%) |
Dec 06, 2021 | 108.69 | 111.03 | 108.30 | 109.60 | 1,744,964 | +2.70(+2.52%) |
Dec 03, 2021 | 107.47 | 108.01 | 105.51 | 106.91 | 1,771,914 | -0.36(-0.33%) |
Dec 02, 2021 | 103.12 | 108.22 | 103.12 | 107.26 | 2,470,073 | +5.52(+5.43%) |
Dec 01, 2021 | 107.67 | 108.61 | 101.67 | 101.74 | 1,952,996 | -4.09(-3.87%) |
Nov 30, 2021 | 107.58 | 107.68 | 105.01 | 105.84 | 3,186,857 | -2.49(-2.30%) |
Nov 29, 2021 | 108.75 | 109.45 | 106.73 | 108.33 | 2,085,097 | +1.60(+1.50%) |
Nov 26, 2021 | 108.86 | 109.06 | 106.01 | 106.73 | 2,108,660 | -5.34(-4.76%) |
Nov 24, 2021 | 110.72 | 112.14 | 109.91 | 112.07 | 1,594,485 | +0.08(+0.07%) |
Nov 23, 2021 | 107.29 | 112.35 | 107.01 | 111.99 | 2,808,373 | +1.58(+1.43%) |
Nov 22, 2021 | 110.41 | 111.00 | 106.52 | 110.41 | 3,174,957 | +0.99(+0.90%) |
Nov 19, 2021 | 111.65 | 113.36 | 107.61 | 109.42 | 6,869,946 | -6.54(-5.64%) |
Nov 18, 2021 | 113.73 | 116.29 | 115.44 | 115.96 | 5,073,729 | +2.91(+2.57%) |
Nov 17, 2021 | 116.21 | 119.68 | 112.45 | 113.05 | 4,098,225 | +1.46(+1.30%) |
Nov 16, 2021 | 112.44 | 112.79 | 110.87 | 111.59 | 2,155,716 | -0.42(-0.37%) |
Nov 15, 2021 | 113.46 | 114.45 | 111.60 | 112.01 | 1,784,885 | -0.05(-0.04%) |
Nov 12, 2021 | 112.57 | 113.03 | 111.26 | 112.06 | 1,341,531 | +0.03(+0.03%) |
Nov 11, 2021 | 113.27 | 114.11 | 111.85 | 112.03 | 2,370,133 | -3.10(-2.70%) |
Nov 10, 2021 | 115.82 | 115.03 | 115.13 | 1,240,663 | -0.58(-0.50%) | |
Nov 09, 2021 | 115.14 | 116.45 | 114.92 | 115.72 | 1,471,670 | +0.63(+0.55%) |
Nov 08, 2021 | 116.37 | 116.53 | 113.95 | 115.08 | 1,457,603 | -1.00(-0.86%) |
Nov 05, 2021 | 114.85 | 117.00 | 114.85 | 116.08 | 1,542,563 | +2.00(+1.75%) |
Nov 04, 2021 | 113.99 | 114.79 | 113.42 | 114.08 | 1,131,253 | +0.25(+0.22%) |
Nov 03, 2021 | 111.05 | 113.95 | 111.05 | 113.83 | 1,398,387 | +2.71(+2.44%) |
Nov 02, 2021 | 111.52 | 112.53 | 109.72 | 111.13 | 1,717,788 | +0.52(+0.47%) |
Nov 01, 2021 | 109.68 | 111.71 | 110.73 | 110.61 | 1,528,387 | +0.79(+0.71%) |
Oct 29, 2021 | 109.60 | 110.11 | 108.97 | 109.83 | 1,986,497 | +0.22(+0.20%) |
Oct 28, 2021 | 108.15 | 110.32 | 107.53 | 109.60 | 3,402,023 | +2.24(+2.09%) |
Oct 27, 2021 | 110.47 | 110.68 | 107.26 | 107.36 | 1,813,006 | -3.10(-2.81%) |
Oct 26, 2021 | 110.00 | 110.47 | 2,120,039 | +0.72(+0.65%) | ||
Oct 25, 2021 | 107.69 | 109.87 | 107.53 | 109.75 | 1,740,880 | +2.65(+2.47%) |
Oct 22, 2021 | 107.67 | 107.70 | 106.57 | 107.10 | 740,520 | -0.31(-0.29%) |
Oct 21, 2021 | 106.28 | 107.51 | 106.28 | 107.41 | 826,415 | +1.45(+1.36%) |
Oct 20, 2021 | 105.58 | 107.44 | 105.44 | 105.96 | 1,298,427 | +0.54(+0.52%) |
Oct 19, 2021 | 106.65 | 106.65 | 104.86 | 105.42 | 1,189,401 | -0.81(-0.77%) |
Oct 18, 2021 | 104.85 | 106.46 | 103.87 | 106.24 | 1,394,663 | +0.77(+0.73%) |
Oct 15, 2021 | 105.90 | 106.46 | 105.02 | 105.47 | 1,425,647 | +0.60(+0.57%) |
Oct 14, 2021 | 102.57 | 105.59 | 102.48 | 104.87 | 1,385,559 | +1.41(+1.36%) |
Oct 13, 2021 | 103.98 | 104.41 | 102.96 | 103.46 | 1,360,616 | +0.43(+0.41%) |
Oct 12, 2021 | 102.92 | 103.97 | 102.63 | 103.03 | 1,198,286 | +0.64(+0.63%) |
Oct 11, 2021 | 104.47 | 105.18 | 102.35 | 102.39 | 1,481,188 | -2.23(-2.13%) |
Oct 08, 2021 | 105.12 | 105.68 | 104.04 | 104.62 | 1,597,155 | -0.07(-0.06%) |
Oct 07, 2021 | 104.16 | 106.25 | 103.85 | 104.69 | 1,818,485 | +1.97(+1.92%) |
Oct 06, 2021 | 104.46 | 104.72 | 101.79 | 102.72 | 3,335,159 | -2.37(-2.25%) |
Oct 05, 2021 | 106.63 | 107.22 | 104.91 | 105.09 | 2,925,687 | -1.83(-1.72%) |
Oct 04, 2021 | 107.68 | 109.09 | 106.58 | 106.92 | 1,625,633 | -0.85(-0.79%) |