Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.21 | 106.21 | 106.21 | 0 | -0.99(-0.92%) | |
Dec 30, 2021 | 107.23 | 109.30 | 105.96 | 107.20 | 10,490 | +0.99(+0.93%) |
Dec 29, 2021 | 107.69 | 107.69 | 105.16 | 106.21 | 4,610 | -1.04(-0.97%) |
Dec 23, 2021 | 107.25 | 107.25 | 107.25 | 0 | +0.48(+0.45%) | |
Dec 22, 2021 | 106.77 | 106.77 | 106.77 | 106.77 | 100 | +0.99(+0.94%) |
Dec 21, 2021 | 105.43 | 105.78 | 105.17 | 105.78 | 2,202 | +1.70(+1.63%) |
Dec 20, 2021 | 104.00 | 104.08 | 104.00 | 104.08 | 350 | -3.20(-2.98%) |
Dec 17, 2021 | 106.35 | 108.14 | 106.35 | 107.28 | 5,522 | +3.48(+3.35%) |
Dec 16, 2021 | 106.85 | 106.85 | 103.63 | 103.80 | 6,141 | -3.10(-2.90%) |
Dec 15, 2021 | 106.03 | 106.99 | 104.88 | 106.90 | 4,410 | +0.19(+0.18%) |
Dec 14, 2021 | 106.47 | 106.71 | 106.47 | 106.71 | 1,300 | -0.24(-0.22%) |
Dec 13, 2021 | 106.85 | 106.99 | 105.81 | 106.95 | 1,100 | +1.65(+1.57%) |
Dec 10, 2021 | 107.57 | 107.57 | 105.09 | 105.30 | 1,610 | -2.95(-2.73%) |
Dec 09, 2021 | 108.10 | 108.25 | 108.07 | 108.25 | 1,100 | -0.62(-0.57%) |
Dec 08, 2021 | 106.80 | 109.42 | 106.80 | 108.87 | 2,258 | +2.24(+2.10%) |
Dec 07, 2021 | 107.14 | 107.14 | 105.75 | 106.63 | 541 | +0.65(+0.61%) |
Dec 06, 2021 | 104.00 | 105.98 | 104.00 | 105.98 | 2,864 | +2.83(+2.74%) |
Dec 03, 2021 | 104.90 | 105.58 | 103.14 | 103.15 | 850 | -3.11(-2.93%) |
Dec 02, 2021 | 102.66 | 107.09 | 102.66 | 106.26 | 977 | +4.78(+4.71%) |
Dec 01, 2021 | 103.90 | 103.90 | 101.37 | 101.48 | 8,258 | -3.11(-2.97%) |
Nov 30, 2021 | 105.43 | 105.95 | 104.43 | 104.59 | 8,461 | -1.08(-1.02%) |
Nov 29, 2021 | 105.38 | 105.67 | 105.05 | 105.67 | 2,464 | -3.22(-2.96%) |
Nov 26, 2021 | 106.68 | 108.89 | 104.08 | 108.89 | 5,871 | +2.03(+1.90%) |
Nov 25, 2021 | 105.46 | 106.86 | 105.46 | 106.86 | 315 | +0.05(+0.05%) |
Nov 24, 2021 | 108.03 | 108.37 | 106.03 | 106.81 | 4,521 | -2.70(-2.47%) |
Nov 23, 2021 | 110.02 | 110.02 | 108.84 | 109.51 | 860 | -1.25(-1.13%) |
Nov 22, 2021 | 116.94 | 116.94 | 110.76 | 110.76 | 4,424 | -0.89(-0.80%) |
Nov 19, 2021 | 112.17 | 113.22 | 111.65 | 111.65 | 1,820 | -1.90(-1.67%) |
Nov 18, 2021 | 113.96 | 113.96 | 112.90 | 113.55 | 606 | +1.00(+0.89%) |
Nov 17, 2021 | 111.69 | 113.06 | 111.69 | 112.55 | 3,227 | -0.94(-0.83%) |
Nov 16, 2021 | 113.58 | 114.82 | 112.95 | 113.49 | 5,439 | +0.90(+0.80%) |
Nov 15, 2021 | 110.55 | 112.59 | 110.55 | 112.59 | 4,913 | +0.92(+0.82%) |
Nov 12, 2021 | 111.67 | 111.67 | 109.94 | 111.67 | 1,200 | +0.51(+0.46%) |
Nov 11, 2021 | 112.82 | 115.66 | 111.16 | 111.16 | 8,138 | -1.84(-1.63%) |
Nov 10, 2021 | 111.19 | 113.07 | 113.00 | 8,597 | +0.76(+0.68%) | |
Nov 09, 2021 | 106.36 | 112.32 | 106.36 | 112.24 | 4,510 | +0.25(+0.22%) |
Nov 08, 2021 | 113.32 | 114.34 | 110.47 | 111.99 | 2,732 | -2.41(-2.11%) |
Nov 05, 2021 | 110.00 | 115.15 | 110.00 | 114.40 | 8,263 | +4.60(+4.19%) |
Nov 04, 2021 | 109.79 | 109.80 | 108.73 | 109.80 | 1,053 | +2.25(+2.09%) |
Nov 03, 2021 | 104.67 | 108.24 | 104.67 | 107.55 | 2,863 | +4.05(+3.91%) |
Nov 02, 2021 | 103.50 | 103.50 | 103.50 | 103.50 | 150 | +1.31(+1.28%) |
Nov 01, 2021 | 100.96 | 102.69 | 100.96 | 102.19 | 3,799 | +0.31(+0.30%) |
Oct 29, 2021 | 100.79 | 101.88 | 100.11 | 101.88 | 430 | +1.77(+1.77%) |
Oct 28, 2021 | 99.96 | 100.11 | 99.90 | 100.11 | 900 | +0.37(+0.37%) |
Oct 27, 2021 | 99.62 | 100.00 | 99.62 | 99.74 | 2,000 | -0.01(-0.01%) |
Oct 26, 2021 | 99.99 | 99.75 | 99.75 | 550 | -0.14(-0.14%) | |
Oct 25, 2021 | 99.89 | 99.89 | 99.89 | 99.89 | 220 | -1.49(-1.47%) |
Oct 22, 2021 | 100.59 | 101.38 | 100.59 | 101.38 | 1,100 | +0.90(+0.90%) |
Oct 21, 2021 | 101.43 | 101.43 | 100.47 | 100.48 | 2,037 | -0.52(-0.51%) |
Oct 20, 2021 | 99.31 | 101.00 | 99.31 | 101.00 | 1,631 | +1.36(+1.36%) |
Oct 19, 2021 | 102.10 | 102.10 | 99.50 | 99.64 | 3,165 | -1.76(-1.74%) |
Oct 18, 2021 | 101.58 | 102.13 | 100.94 | 101.40 | 1,601 | -0.38(-0.37%) |
Oct 15, 2021 | 102.33 | 102.97 | 101.53 | 101.78 | 6,609 | +0.73(+0.72%) |
Oct 14, 2021 | 101.05 | 101.05 | 101.05 | 101.05 | 154 | +1.37(+1.37%) |
Oct 13, 2021 | 98.87 | 99.68 | 98.19 | 99.68 | 384 | +1.10(+1.12%) |
Oct 12, 2021 | 97.73 | 98.58 | 97.73 | 98.58 | 2,222 | -4.20(-4.09%) |
Oct 07, 2021 | 102.78 | 102.78 | 102.78 | 0 | +0.91(+0.89%) | |
Oct 06, 2021 | 99.97 | 101.87 | 99.97 | 101.87 | 400 | +0.14(+0.14%) |
Oct 05, 2021 | 104.29 | 104.29 | 101.54 | 101.73 | 1,077 | -1.22(-1.19%) |
Oct 04, 2021 | 101.55 | 102.99 | 100.58 | 102.95 | 4,165 | +0.60(+0.59%) |