Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 111.16 | 111.96 | 110.67 | 111.17 | 1,166,644 | +0.01(+0.01%) |
Dec 30, 2021 | 110.32 | 111.80 | 110.31 | 111.16 | 884,193 | +0.93(+0.85%) |
Dec 29, 2021 | 109.17 | 110.89 | 109.17 | 110.22 | 1,438,759 | +1.12(+1.03%) |
Dec 28, 2021 | 108.92 | 110.31 | 108.79 | 109.10 | 1,171,632 | -0.20(-0.19%) |
Dec 27, 2021 | 107.61 | 110.05 | 107.37 | 109.31 | 1,702,541 | +2.15(+2.01%) |
Dec 23, 2021 | 106.52 | 107.80 | 105.89 | 107.16 | 1,220,637 | +1.10(+1.04%) |
Dec 22, 2021 | 105.74 | 106.46 | 104.83 | 106.06 | 1,331,287 | +0.47(+0.44%) |
Dec 21, 2021 | 103.86 | 105.70 | 103.01 | 105.59 | 1,550,993 | +2.62(+2.54%) |
Dec 20, 2021 | 103.88 | 105.12 | 100.79 | 102.98 | 2,053,344 | -2.15(-2.04%) |
Dec 17, 2021 | 105.86 | 107.09 | 104.18 | 105.12 | 3,647,725 | -1.17(-1.10%) |
Dec 16, 2021 | 108.18 | 108.49 | 105.95 | 106.29 | 1,814,939 | +0.44(+0.41%) |
Dec 15, 2021 | 105.89 | 106.70 | 103.23 | 105.86 | 1,721,754 | -0.76(-0.71%) |
Dec 14, 2021 | 106.03 | 108.82 | 105.84 | 106.61 | 1,829,416 | -0.08(-0.07%) |
Dec 13, 2021 | 109.30 | 109.88 | 106.10 | 106.69 | 1,658,884 | -3.09(-2.82%) |
Dec 10, 2021 | 110.18 | 110.70 | 108.63 | 109.78 | 1,584,552 | +0.32(+0.29%) |
Dec 09, 2021 | 109.45 | 110.55 | 108.93 | 109.46 | 1,227,976 | -0.58(-0.53%) |
Dec 08, 2021 | 110.83 | 111.32 | 109.15 | 110.05 | 2,331,247 | +0.03(+0.03%) |
Dec 07, 2021 | 107.46 | 111.08 | 107.23 | 110.02 | 2,228,011 | +0.41(+0.37%) |
Dec 06, 2021 | 108.69 | 111.03 | 108.31 | 109.61 | 1,744,881 | +2.70(+2.53%) |
Dec 03, 2021 | 107.47 | 108.02 | 105.51 | 106.91 | 1,771,830 | -0.36(-0.33%) |
Dec 02, 2021 | 103.13 | 108.23 | 103.13 | 107.27 | 2,469,956 | +5.52(+5.43%) |
Dec 01, 2021 | 107.68 | 108.62 | 101.67 | 101.75 | 1,952,904 | -4.09(-3.87%) |
Nov 30, 2021 | 107.59 | 107.69 | 105.02 | 105.84 | 3,186,705 | -2.49(-2.30%) |
Nov 29, 2021 | 108.75 | 109.45 | 106.74 | 108.34 | 2,084,998 | +1.60(+1.50%) |
Nov 26, 2021 | 108.86 | 109.07 | 106.02 | 106.74 | 2,108,560 | -5.34(-4.76%) |
Nov 24, 2021 | 110.72 | 112.14 | 109.92 | 112.07 | 1,594,409 | +0.08(+0.07%) |
Nov 23, 2021 | 107.30 | 112.35 | 107.02 | 111.99 | 2,808,240 | +1.58(+1.43%) |
Nov 22, 2021 | 110.41 | 111.00 | 106.52 | 110.41 | 3,174,806 | +0.99(+0.90%) |
Nov 19, 2021 | 111.66 | 113.36 | 107.62 | 109.42 | 6,869,619 | -6.54(-5.64%) |
Nov 18, 2021 | 113.74 | 116.29 | 115.45 | 115.96 | 5,073,488 | +2.91(+2.57%) |
Nov 17, 2021 | 116.22 | 119.69 | 112.45 | 113.05 | 4,098,030 | +1.46(+1.30%) |
Nov 16, 2021 | 112.45 | 112.80 | 110.88 | 111.60 | 2,155,614 | -0.42(-0.37%) |
Nov 15, 2021 | 113.47 | 114.46 | 111.61 | 112.01 | 1,784,800 | -0.05(-0.04%) |
Nov 12, 2021 | 112.58 | 113.03 | 111.27 | 112.06 | 1,341,467 | +0.03(+0.03%) |
Nov 11, 2021 | 113.28 | 114.12 | 111.86 | 112.03 | 2,370,021 | -3.11(-2.70%) |
Nov 10, 2021 | 115.83 | 115.04 | 115.14 | 1,240,604 | -0.58(-0.50%) | |
Nov 09, 2021 | 115.15 | 116.46 | 114.92 | 115.72 | 1,471,600 | +0.63(+0.55%) |
Nov 08, 2021 | 116.38 | 116.53 | 113.95 | 115.09 | 1,457,533 | -1.00(-0.86%) |
Nov 05, 2021 | 114.86 | 117.01 | 114.86 | 116.09 | 1,542,490 | +2.00(+1.75%) |
Nov 04, 2021 | 113.99 | 114.80 | 113.42 | 114.09 | 1,131,199 | +0.25(+0.22%) |
Nov 03, 2021 | 111.05 | 113.95 | 111.05 | 113.84 | 1,398,321 | +2.71(+2.44%) |
Nov 02, 2021 | 111.52 | 112.54 | 109.72 | 111.13 | 1,717,706 | +0.51(+0.46%) |
Nov 01, 2021 | 109.69 | 111.71 | 110.73 | 110.62 | 1,528,314 | +0.79(+0.72%) |
Oct 29, 2021 | 109.61 | 110.11 | 108.98 | 109.83 | 1,986,403 | +0.22(+0.20%) |
Oct 28, 2021 | 108.15 | 110.33 | 107.53 | 109.61 | 3,401,861 | +2.24(+2.09%) |
Oct 27, 2021 | 110.47 | 110.69 | 107.27 | 107.37 | 1,812,920 | -3.11(-2.81%) |
Oct 26, 2021 | 110.00 | 110.47 | 2,119,938 | +0.72(+0.65%) | ||
Oct 25, 2021 | 107.70 | 109.87 | 107.53 | 109.75 | 1,740,797 | +2.65(+2.47%) |
Oct 22, 2021 | 107.68 | 107.71 | 106.57 | 107.10 | 740,485 | -0.31(-0.29%) |
Oct 21, 2021 | 106.29 | 107.51 | 106.29 | 107.42 | 826,376 | +1.45(+1.36%) |
Oct 20, 2021 | 105.58 | 107.44 | 105.44 | 105.97 | 1,298,365 | +0.54(+0.52%) |
Oct 19, 2021 | 106.66 | 106.66 | 104.87 | 105.43 | 1,189,344 | -0.81(-0.77%) |
Oct 18, 2021 | 104.85 | 106.46 | 103.87 | 106.24 | 1,394,597 | +0.77(+0.73%) |
Oct 15, 2021 | 105.90 | 106.46 | 105.03 | 105.47 | 1,425,579 | +0.60(+0.57%) |
Oct 14, 2021 | 102.57 | 105.60 | 102.49 | 104.87 | 1,385,493 | +1.41(+1.36%) |
Oct 13, 2021 | 103.99 | 104.41 | 102.96 | 103.47 | 1,360,552 | +0.43(+0.41%) |
Oct 12, 2021 | 102.92 | 103.97 | 102.63 | 103.04 | 1,198,230 | +0.64(+0.63%) |
Oct 11, 2021 | 104.47 | 105.18 | 102.36 | 102.40 | 1,481,117 | -2.23(-2.13%) |
Oct 08, 2021 | 105.12 | 105.69 | 104.05 | 104.63 | 1,597,079 | -0.07(-0.06%) |
Oct 07, 2021 | 104.17 | 106.26 | 103.85 | 104.70 | 1,818,398 | +1.97(+1.92%) |
Oct 06, 2021 | 104.47 | 104.73 | 101.79 | 102.73 | 3,335,000 | -2.37(-2.25%) |
Oct 05, 2021 | 106.64 | 107.22 | 104.91 | 105.10 | 2,925,548 | -1.83(-1.72%) |
Oct 04, 2021 | 107.69 | 109.09 | 106.58 | 106.93 | 1,625,555 | -0.85(-0.79%) |