Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.60 | 110.24 | 109.38 | 109.81 | 16,115 | +0.12(+0.11%) |
Dec 30, 2021 | 110.04 | 110.36 | 109.66 | 109.70 | 38,060 | -0.24(-0.22%) |
Dec 29, 2021 | 109.62 | 110.17 | 109.56 | 109.94 | 46,918 | +0.23(+0.21%) |
Dec 28, 2021 | 109.25 | 110.13 | 109.25 | 109.71 | 54,249 | +0.29(+0.27%) |
Dec 27, 2021 | 108.48 | 109.46 | 108.37 | 109.41 | 19,913 | +1.08(+1.00%) |
Dec 23, 2021 | 107.82 | 108.69 | 107.82 | 108.33 | 34,455 | +0.87(+0.81%) |
Dec 22, 2021 | 106.59 | 107.50 | 106.53 | 107.47 | 59,485 | +0.84(+0.78%) |
Dec 21, 2021 | 104.75 | 106.73 | 104.71 | 106.63 | 77,850 | +2.59(+2.49%) |
Dec 20, 2021 | 104.57 | 104.57 | 103.25 | 104.04 | 1,093,943 | -2.12(-2.00%) |
Dec 17, 2021 | 107.37 | 107.50 | 105.93 | 106.16 | 40,176 | -1.51(-1.40%) |
Dec 16, 2021 | 108.48 | 108.66 | 107.17 | 107.67 | 45,433 | +0.33(+0.31%) |
Dec 15, 2021 | 106.44 | 107.43 | 105.67 | 107.34 | 81,201 | +1.12(+1.05%) |
Dec 14, 2021 | 106.43 | 107.62 | 105.79 | 106.22 | 48,406 | -1.01(-0.94%) |
Dec 13, 2021 | 107.91 | 108.15 | 107.07 | 107.23 | 97,391 | -1.04(-0.96%) |
Dec 10, 2021 | 108.23 | 108.41 | 107.70 | 108.27 | 97,455 | +0.46(+0.42%) |
Dec 09, 2021 | 108.00 | 108.31 | 107.69 | 107.81 | 46,470 | -0.42(-0.39%) |
Dec 08, 2021 | 107.97 | 108.36 | 107.60 | 108.23 | 47,111 | +0.59(+0.55%) |
Dec 07, 2021 | 107.29 | 108.40 | 107.29 | 107.64 | 108,177 | +1.68(+1.59%) |
Dec 06, 2021 | 104.84 | 106.57 | 104.67 | 105.95 | 34,749 | +1.83(+1.76%) |
Dec 03, 2021 | 104.90 | 105.01 | 103.14 | 104.13 | 45,049 | -0.52(-0.50%) |
Dec 02, 2021 | 101.97 | 105.00 | 101.97 | 104.65 | 130,605 | +3.06(+3.01%) |
Dec 01, 2021 | 104.35 | 104.89 | 101.52 | 101.59 | 46,134 | -1.56(-1.51%) |
Nov 30, 2021 | 104.80 | 105.04 | 103.00 | 103.14 | 113,593 | -2.55(-2.41%) |
Nov 29, 2021 | 106.28 | 106.49 | 105.08 | 105.69 | 55,651 | +0.23(+0.22%) |
Nov 26, 2021 | 105.53 | 105.97 | 104.92 | 105.46 | 55,498 | -2.78(-2.57%) |
Nov 24, 2021 | 107.47 | 108.35 | 107.47 | 108.24 | 29,659 | +0.37(+0.34%) |
Nov 23, 2021 | 107.64 | 107.94 | 107.10 | 107.87 | 43,079 | +0.24(+0.23%) |
Nov 22, 2021 | 108.68 | 108.91 | 107.61 | 107.63 | 32,396 | -0.75(-0.69%) |
Nov 19, 2021 | 108.82 | 109.02 | 108.32 | 108.38 | 174,165 | -0.76(-0.69%) |
Nov 18, 2021 | 110.08 | 109.33 | 109.13 | 109.13 | 34,679 | -0.70(-0.64%) |
Nov 17, 2021 | 110.51 | 110.60 | 109.19 | 109.83 | 68,527 | -1.28(-1.16%) |
Nov 16, 2021 | 110.91 | 111.57 | 110.91 | 111.12 | 184,131 | +0.49(+0.44%) |
Nov 15, 2021 | 111.11 | 111.21 | 110.54 | 110.63 | 48,104 | +0.14(+0.12%) |
Nov 12, 2021 | 109.50 | 110.58 | 109.50 | 110.49 | 25,085 | +1.12(+1.02%) |
Nov 11, 2021 | 110.10 | 110.10 | 109.33 | 109.38 | 55,449 | -0.46(-0.42%) |
Nov 10, 2021 | 109.92 | 109.83 | 41,934 | -0.25(-0.23%) | ||
Nov 09, 2021 | 110.56 | 110.56 | 109.57 | 110.09 | 29,363 | -0.62(-0.56%) |
Nov 08, 2021 | 110.86 | 111.02 | 110.35 | 110.71 | 38,607 | +0.62(+0.57%) |
Nov 05, 2021 | 109.77 | 110.54 | 109.77 | 110.09 | 35,105 | +1.16(+1.06%) |
Nov 04, 2021 | 108.78 | 109.44 | 108.70 | 108.93 | 28,532 | +0.39(+0.36%) |
Nov 03, 2021 | 107.98 | 108.64 | 107.62 | 108.54 | 40,277 | +0.03(+0.03%) |
Nov 02, 2021 | 108.50 | 108.54 | 108.06 | 108.51 | 52,196 | -0.04(-0.04%) |
Nov 01, 2021 | 108.64 | 108.70 | 108.28 | 108.55 | 26,896 | +0.40(+0.37%) |
Oct 29, 2021 | 108.14 | 108.65 | 107.93 | 108.15 | 22,481 | -0.17(-0.15%) |
Oct 28, 2021 | 107.93 | 108.36 | 107.78 | 108.32 | 36,536 | +0.74(+0.69%) |
Oct 27, 2021 | 110.03 | 110.03 | 107.54 | 107.58 | 50,701 | -2.46(-2.24%) |
Oct 26, 2021 | 111.05 | 110.04 | 110.04 | 38,310 | -0.66(-0.60%) | |
Oct 25, 2021 | 110.51 | 111.10 | 110.30 | 110.70 | 34,816 | +0.47(+0.42%) |
Oct 22, 2021 | 110.11 | 110.64 | 109.91 | 110.23 | 27,002 | +0.35(+0.32%) |
Oct 21, 2021 | 109.90 | 110.06 | 109.20 | 109.88 | 28,566 | -0.17(-0.16%) |
Oct 20, 2021 | 109.86 | 110.33 | 109.86 | 110.06 | 45,729 | +0.02(+0.02%) |
Oct 19, 2021 | 109.85 | 110.04 | 109.34 | 110.04 | 85,878 | +0.78(+0.71%) |
Oct 18, 2021 | 108.61 | 109.29 | 108.07 | 109.26 | 70,185 | +0.32(+0.29%) |
Oct 15, 2021 | 108.40 | 109.26 | 108.36 | 108.94 | 53,009 | +1.34(+1.25%) |
Oct 14, 2021 | 106.38 | 107.64 | 106.38 | 107.60 | 32,650 | +2.13(+2.02%) |
Oct 13, 2021 | 105.79 | 105.79 | 104.64 | 105.47 | 44,397 | +0.09(+0.08%) |
Oct 12, 2021 | 105.66 | 106.07 | 105.19 | 105.38 | 48,180 | -0.14(-0.14%) |
Oct 11, 2021 | 106.49 | 107.06 | 105.53 | 105.53 | 24,409 | -1.23(-1.15%) |
Oct 08, 2021 | 107.48 | 107.48 | 106.64 | 106.75 | 40,603 | -0.37(-0.35%) |
Oct 07, 2021 | 106.93 | 107.89 | 106.93 | 107.12 | 32,001 | +0.96(+0.91%) |
Oct 06, 2021 | 104.73 | 106.22 | 104.28 | 106.16 | 35,038 | +0.52(+0.49%) |
Oct 05, 2021 | 104.73 | 106.25 | 104.51 | 105.64 | 51,593 | +1.10(+1.05%) |
Oct 04, 2021 | 105.78 | 105.99 | 103.90 | 104.54 | 78,863 | -1.41(-1.33%) |