Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.78 | 106.93 | 106.70 | 106.72 | 8,540,786 | -0.04(-0.03%) |
Dec 30, 2021 | 106.63 | 106.76 | 106.48 | 106.75 | 5,831,328 | +0.23(+0.22%) |
Dec 29, 2021 | 106.63 | 106.69 | 106.46 | 106.52 | 6,343,181 | -0.32(-0.30%) |
Dec 28, 2021 | 107.04 | 107.06 | 106.80 | 106.84 | 5,616,292 | -0.05(-0.04%) |
Dec 27, 2021 | 106.78 | 106.92 | 106.76 | 106.89 | 5,811,982 | +0.06(+0.05%) |
Dec 23, 2021 | 106.91 | 106.93 | 106.71 | 106.83 | 5,886,620 | -0.13(-0.12%) |
Dec 22, 2021 | 106.95 | 106.97 | 106.80 | 106.96 | 6,596,632 | +0.09(+0.09%) |
Dec 21, 2021 | 106.71 | 106.94 | 106.61 | 106.87 | 13,865,236 | -0.08(-0.08%) |
Dec 20, 2021 | 107.17 | 107.21 | 106.94 | 106.95 | 7,892,004 | -0.16(-0.15%) |
Dec 17, 2021 | 107.16 | 107.28 | 107.08 | 107.11 | 8,020,909 | +0.13(+0.12%) |
Dec 16, 2021 | 106.89 | 107.09 | 106.89 | 106.98 | 8,088,811 | +0.15(+0.14%) |
Dec 15, 2021 | 106.75 | 106.95 | 106.64 | 106.83 | 7,981,235 | -0.08(-0.08%) |
Dec 14, 2021 | 106.96 | 107.04 | 106.78 | 106.92 | 8,029,261 | -0.21(-0.19%) |
Dec 13, 2021 | 107.01 | 107.19 | 106.96 | 107.12 | 9,255,599 | +0.37(+0.35%) |
Dec 10, 2021 | 106.88 | 107.01 | 106.74 | 106.75 | 6,957,017 | +0.03(+0.03%) |
Dec 09, 2021 | 106.80 | 106.89 | 106.64 | 106.72 | 9,252,548 | +0.01(+0.01%) |
Dec 08, 2021 | 106.88 | 106.88 | 106.58 | 106.71 | 8,614,346 | -0.28(-0.26%) |
Dec 07, 2021 | 107.02 | 107.20 | 106.95 | 106.99 | 7,262,720 | -0.17(-0.16%) |
Dec 06, 2021 | 107.45 | 107.50 | 107.11 | 107.16 | 10,076,727 | -0.37(-0.35%) |
Dec 03, 2021 | 107.00 | 107.69 | 106.96 | 107.53 | 8,133,639 | +0.43(+0.40%) |
Dec 02, 2021 | 107.16 | 107.27 | 106.91 | 107.10 | 8,303,577 | -0.02(-0.02%) |
Dec 01, 2021 | 106.78 | 107.13 | 106.73 | 107.12 | 13,669,134 | +0.02(+0.02%) |
Nov 30, 2021 | 107.19 | 107.42 | 107.18 | 107.10 | 14,548,879 | +0.18(+0.17%) |
Nov 29, 2021 | 106.52 | 106.94 | 106.50 | 106.92 | 9,625,987 | +0.06(+0.05%) |
Nov 26, 2021 | 106.69 | 106.92 | 106.57 | 106.87 | 3,492,229 | +0.76(+0.71%) |
Nov 24, 2021 | 105.89 | 106.13 | 105.81 | 106.11 | 9,079,082 | +0.24(+0.23%) |
Nov 23, 2021 | 106.11 | 106.17 | 105.87 | 105.87 | 6,717,412 | -0.42(-0.40%) |
Nov 22, 2021 | 106.51 | 106.60 | 106.22 | 106.29 | 7,496,204 | -0.51(-0.48%) |
Nov 19, 2021 | 106.84 | 106.93 | 106.77 | 106.80 | 6,095,891 | +0.20(+0.19%) |
Nov 18, 2021 | 106.43 | 106.60 | 106.41 | 106.60 | 4,529,528 | +0.09(+0.09%) |
Nov 17, 2021 | 106.19 | 106.50 | 106.17 | 106.50 | 7,686,698 | +0.25(+0.24%) |
Nov 16, 2021 | 106.31 | 106.49 | 106.23 | 106.25 | 8,016,964 | -0.04(-0.04%) |
Nov 15, 2021 | 106.66 | 106.67 | 106.29 | 106.29 | 6,865,375 | -0.39(-0.37%) |
Nov 12, 2021 | 106.85 | 106.93 | 106.63 | 106.68 | 4,880,789 | -0.02(-0.02%) |
Nov 11, 2021 | 106.86 | 106.92 | 106.66 | 106.70 | 4,219,012 | -0.20(-0.18%) |
Nov 10, 2021 | 107.42 | 106.90 | 12,458,281 | -0.73(-0.68%) | ||
Nov 09, 2021 | 107.67 | 107.78 | 107.59 | 107.62 | 9,602,068 | +0.30(+0.28%) |
Nov 08, 2021 | 107.45 | 107.46 | 107.27 | 107.33 | 5,274,893 | -0.20(-0.18%) |
Nov 05, 2021 | 107.31 | 107.61 | 107.22 | 107.52 | 7,804,591 | +0.42(+0.39%) |
Nov 04, 2021 | 106.86 | 107.17 | 106.83 | 107.10 | 7,091,943 | +0.35(+0.33%) |
Nov 03, 2021 | 106.99 | 107.03 | 106.62 | 106.75 | 6,881,488 | -0.21(-0.20%) |
Nov 02, 2021 | 106.78 | 107.03 | 106.78 | 106.96 | 5,697,724 | +0.21(+0.20%) |
Nov 01, 2021 | 106.53 | 106.78 | 106.54 | 106.75 | 6,641,727 | -0.07(-0.06%) |
Oct 29, 2021 | 106.54 | 106.94 | 106.54 | 106.81 | 10,784,237 | -0.03(-0.03%) |
Oct 28, 2021 | 106.88 | 106.98 | 106.75 | 106.84 | 6,350,147 | -0.08(-0.08%) |
Oct 27, 2021 | 106.83 | 107.07 | 106.61 | 106.92 | 8,784,120 | +0.35(+0.33%) |
Oct 26, 2021 | 106.45 | 106.57 | 106.57 | 5,921,167 | +0.19(+0.18%) | |
Oct 25, 2021 | 106.27 | 106.47 | 106.27 | 106.38 | 10,904,290 | +0.10(+0.10%) |
Oct 22, 2021 | 106.19 | 106.35 | 106.12 | 106.27 | 3,787,432 | +0.21(+0.19%) |
Oct 21, 2021 | 106.23 | 106.25 | 106.07 | 106.07 | 5,613,434 | -0.22(-0.21%) |
Oct 20, 2021 | 106.38 | 106.49 | 106.27 | 106.29 | 6,636,853 | -0.07(-0.07%) |
Oct 19, 2021 | 106.56 | 106.56 | 106.36 | 106.36 | 5,410,464 | -0.31(-0.29%) |
Oct 18, 2021 | 106.52 | 106.74 | 106.45 | 106.67 | 5,983,607 | -0.07(-0.07%) |
Oct 15, 2021 | 106.78 | 106.80 | 106.69 | 106.75 | 4,985,192 | -0.26(-0.24%) |
Oct 14, 2021 | 106.87 | 107.01 | 106.80 | 107.01 | 4,394,622 | +0.20(+0.19%) |
Oct 13, 2021 | 106.62 | 106.81 | 106.60 | 106.80 | 5,927,385 | +0.24(+0.23%) |
Oct 12, 2021 | 106.38 | 106.57 | 106.32 | 106.56 | 3,958,668 | +0.39(+0.37%) |
Oct 11, 2021 | 106.23 | 106.28 | 106.16 | 106.17 | 2,337,988 | -0.17(-0.16%) |
Oct 08, 2021 | 106.50 | 106.54 | 106.28 | 106.34 | 4,917,677 | -0.23(-0.22%) |
Oct 07, 2021 | 106.64 | 106.68 | 106.53 | 106.57 | 4,782,765 | -0.30(-0.28%) |
Oct 06, 2021 | 106.85 | 106.90 | 106.77 | 106.87 | 5,251,989 | +0.05(+0.04%) |
Oct 05, 2021 | 106.98 | 107.02 | 106.78 | 106.82 | 7,965,772 | -0.25(-0.23%) |
Oct 04, 2021 | 107.07 | 107.18 | 106.96 | 107.07 | 4,486,998 | -0.08(-0.07%) |