Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.38 | 119.98 | 114.28 | 118.24 | 603,306 | +2.86(+2.48%) |
Dec 30, 2021 | 119.93 | 121.03 | 115.07 | 115.38 | 441,093 | -4.81(-4.00%) |
Dec 29, 2021 | 118.72 | 121.86 | 118.71 | 120.18 | 313,458 | +1.47(+1.24%) |
Dec 28, 2021 | 121.93 | 123.32 | 117.79 | 118.71 | 513,799 | -1.43(-1.19%) |
Dec 27, 2021 | 112.96 | 121.60 | 112.86 | 120.14 | 1,043,044 | +10.00(+9.08%) |
Dec 23, 2021 | 107.24 | 112.18 | 106.87 | 110.14 | 442,071 | +3.62(+3.40%) |
Dec 22, 2021 | 105.62 | 107.66 | 105.11 | 106.52 | 259,814 | +1.41(+1.34%) |
Dec 21, 2021 | 101.41 | 105.67 | 101.41 | 105.11 | 292,073 | +4.90(+4.89%) |
Dec 20, 2021 | 101.30 | 102.73 | 96.27 | 100.20 | 547,015 | -4.24(-4.06%) |
Dec 17, 2021 | 101.79 | 105.20 | 99.79 | 104.44 | 1,630,196 | +1.48(+1.44%) |
Dec 16, 2021 | 107.23 | 110.09 | 102.68 | 102.97 | 441,315 | -2.83(-2.68%) |
Dec 15, 2021 | 103.14 | 105.83 | 101.70 | 105.80 | 367,869 | +2.96(+2.88%) |
Dec 14, 2021 | 103.10 | 105.44 | 98.90 | 102.84 | 442,066 | -1.83(-1.74%) |
Dec 13, 2021 | 107.12 | 108.98 | 104.37 | 104.66 | 414,514 | -1.76(-1.65%) |
Dec 10, 2021 | 105.98 | 109.46 | 105.41 | 106.42 | 456,845 | +1.15(+1.09%) |
Dec 09, 2021 | 103.72 | 107.78 | 103.09 | 105.27 | 317,733 | +1.25(+1.20%) |
Dec 08, 2021 | 105.45 | 107.02 | 102.91 | 104.02 | 338,988 | -0.63(-0.60%) |
Dec 07, 2021 | 103.57 | 107.19 | 102.88 | 104.65 | 289,787 | +3.26(+3.21%) |
Dec 06, 2021 | 103.59 | 104.50 | 99.98 | 101.40 | 322,867 | -0.95(-0.93%) |
Dec 03, 2021 | 102.44 | 104.25 | 100.87 | 102.34 | 290,190 | -0.03(-0.03%) |
Dec 02, 2021 | 98.12 | 103.55 | 97.91 | 102.37 | 300,272 | +3.14(+3.16%) |
Dec 01, 2021 | 104.89 | 105.85 | 98.49 | 99.23 | 344,969 | -2.46(-2.42%) |
Nov 30, 2021 | 103.64 | 105.06 | 99.60 | 101.69 | 465,067 | -3.88(-3.67%) |
Nov 29, 2021 | 106.18 | 107.58 | 104.97 | 105.57 | 248,505 | +1.30(+1.25%) |
Nov 26, 2021 | 105.53 | 105.81 | 100.83 | 104.27 | 281,652 | -4.10(-3.79%) |
Nov 24, 2021 | 107.39 | 109.26 | 106.03 | 108.37 | 188,457 | -0.13(-0.12%) |
Nov 23, 2021 | 107.40 | 110.56 | 106.58 | 108.50 | 240,308 | -0.27(-0.25%) |
Nov 22, 2021 | 109.28 | 113.95 | 108.01 | 108.77 | 342,826 | +0.21(+0.20%) |
Nov 19, 2021 | 106.23 | 108.86 | 104.66 | 108.56 | 265,744 | +1.28(+1.20%) |
Nov 18, 2021 | 111.96 | 108.40 | 106.95 | 107.28 | 526,062 | -4.71(-4.20%) |
Nov 17, 2021 | 112.23 | 112.42 | 109.85 | 111.98 | 324,998 | -0.43(-0.39%) |
Nov 16, 2021 | 108.17 | 112.76 | 107.99 | 112.42 | 289,595 | +3.39(+3.11%) |
Nov 15, 2021 | 110.06 | 110.49 | 107.77 | 109.02 | 254,366 | -0.78(-0.71%) |
Nov 12, 2021 | 108.62 | 110.59 | 107.98 | 109.80 | 298,602 | +0.80(+0.73%) |
Nov 11, 2021 | 106.55 | 110.74 | 106.55 | 109.00 | 440,635 | +3.63(+3.44%) |
Nov 10, 2021 | 108.46 | 105.37 | 538,882 | -4.84(-4.40%) | ||
Nov 09, 2021 | 110.85 | 112.97 | 108.56 | 110.22 | 362,269 | -0.24(-0.21%) |
Nov 08, 2021 | 109.88 | 112.53 | 108.69 | 110.45 | 688,609 | +2.00(+1.85%) |
Nov 05, 2021 | 112.57 | 115.14 | 105.68 | 108.45 | 849,437 | -3.78(-3.36%) |
Nov 04, 2021 | 109.01 | 112.96 | 106.00 | 112.23 | 700,970 | +3.33(+3.06%) |
Nov 03, 2021 | 104.50 | 111.00 | 102.94 | 108.89 | 930,245 | +4.65(+4.46%) |
Nov 02, 2021 | 95.65 | 105.14 | 89.56 | 104.24 | 888,127 | +8.81(+9.24%) |
Nov 01, 2021 | 92.66 | 95.62 | 93.66 | 95.43 | 660,916 | +6.85(+7.74%) |
Oct 29, 2021 | 90.21 | 90.66 | 86.05 | 88.58 | 530,634 | -2.79(-3.05%) |
Oct 28, 2021 | 86.81 | 92.70 | 86.53 | 91.37 | 738,532 | +5.63(+6.57%) |
Oct 27, 2021 | 88.06 | 88.14 | 85.70 | 85.74 | 246,419 | -2.37(-2.69%) |
Oct 26, 2021 | 89.21 | 88.10 | 378,751 | -0.45(-0.51%) | ||
Oct 25, 2021 | 87.80 | 89.17 | 87.26 | 88.56 | 328,365 | +1.40(+1.61%) |
Oct 22, 2021 | 87.25 | 89.39 | 86.11 | 87.16 | 476,701 | +0.43(+0.50%) |
Oct 21, 2021 | 83.96 | 87.35 | 83.13 | 86.72 | 345,508 | +2.59(+3.08%) |
Oct 20, 2021 | 83.84 | 84.77 | 82.89 | 84.13 | 231,423 | +0.29(+0.34%) |
Oct 19, 2021 | 85.56 | 85.81 | 82.44 | 83.84 | 340,675 | -0.63(-0.75%) |
Oct 18, 2021 | 84.07 | 86.12 | 83.83 | 84.48 | 367,367 | +0.23(+0.27%) |
Oct 15, 2021 | 84.27 | 84.99 | 82.95 | 84.25 | 326,283 | +1.98(+2.41%) |
Oct 14, 2021 | 81.90 | 83.71 | 81.20 | 82.27 | 312,042 | +1.30(+1.61%) |
Oct 13, 2021 | 85.34 | 85.34 | 80.66 | 80.97 | 450,287 | -4.49(-5.25%) |
Oct 12, 2021 | 87.44 | 87.64 | 85.03 | 85.45 | 357,912 | -1.99(-2.28%) |
Oct 11, 2021 | 86.96 | 88.21 | 85.70 | 87.44 | 188,714 | +1.09(+1.27%) |
Oct 08, 2021 | 87.55 | 88.19 | 85.57 | 86.35 | 254,524 | -1.02(-1.16%) |
Oct 07, 2021 | 89.83 | 90.04 | 85.35 | 87.36 | 524,442 | -0.66(-0.75%) |
Oct 06, 2021 | 85.95 | 88.21 | 84.65 | 88.02 | 379,761 | +1.72(+1.99%) |
Oct 05, 2021 | 83.30 | 86.75 | 82.15 | 86.31 | 499,146 | +2.97(+3.56%) |
Oct 04, 2021 | 83.80 | 84.48 | 81.97 | 83.34 | 330,168 | -0.39(-0.47%) |