Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 105.69 | 105.77 | 105.10 | 105.29 | 34,131 | -0.44(-0.42%) |
Dec 30, 2021 | 106.37 | 106.77 | 105.67 | 105.73 | 21,232 | -0.34(-0.32%) |
Dec 29, 2021 | 106.99 | 107.00 | 105.98 | 106.08 | 42,068 | -0.48(-0.45%) |
Dec 28, 2021 | 106.63 | 107.19 | 106.45 | 106.55 | 43,812 | -0.07(-0.06%) |
Dec 27, 2021 | 105.84 | 106.62 | 105.36 | 106.62 | 54,024 | +1.18(+1.12%) |
Dec 23, 2021 | 105.15 | 105.97 | 105.15 | 105.44 | 48,562 | +1.00(+0.96%) |
Dec 22, 2021 | 103.64 | 104.43 | 103.45 | 104.43 | 66,058 | +0.83(+0.80%) |
Dec 21, 2021 | 102.34 | 103.83 | 102.34 | 103.60 | 89,957 | +2.37(+2.34%) |
Dec 20, 2021 | 102.23 | 102.23 | 100.06 | 101.23 | 68,272 | -2.22(-2.14%) |
Dec 17, 2021 | 105.17 | 105.17 | 103.15 | 103.45 | 25,853 | -2.47(-2.34%) |
Dec 16, 2021 | 106.23 | 107.00 | 105.39 | 105.92 | 32,779 | +0.93(+0.88%) |
Dec 15, 2021 | 104.50 | 105.15 | 103.02 | 105.00 | 23,781 | +0.94(+0.90%) |
Dec 14, 2021 | 103.16 | 104.65 | 102.90 | 104.06 | 51,729 | +0.78(+0.76%) |
Dec 13, 2021 | 104.40 | 104.40 | 103.00 | 103.28 | 175,810 | -1.19(-1.14%) |
Dec 10, 2021 | 105.72 | 105.72 | 103.82 | 104.46 | 81,484 | -0.65(-0.62%) |
Dec 09, 2021 | 105.81 | 106.17 | 105.06 | 105.11 | 30,527 | -1.06(-1.00%) |
Dec 08, 2021 | 106.99 | 106.99 | 106.08 | 106.17 | 44,539 | -0.50(-0.47%) |
Dec 07, 2021 | 105.46 | 107.24 | 105.46 | 106.68 | 46,083 | +2.54(+2.44%) |
Dec 06, 2021 | 104.32 | 105.15 | 103.19 | 104.14 | 111,075 | +1.27(+1.24%) |
Dec 03, 2021 | 104.91 | 104.91 | 101.93 | 102.87 | 86,664 | -1.56(-1.49%) |
Dec 02, 2021 | 101.41 | 104.62 | 101.34 | 104.42 | 275,779 | +3.30(+3.26%) |
Dec 01, 2021 | 103.83 | 104.47 | 101.02 | 101.12 | 228,220 | -0.85(-0.83%) |
Nov 30, 2021 | 103.59 | 103.59 | 101.58 | 101.97 | 102,105 | -2.38(-2.28%) |
Nov 29, 2021 | 105.45 | 105.45 | 103.51 | 104.35 | 259,953 | +0.31(+0.30%) |
Nov 26, 2021 | 104.92 | 104.92 | 103.16 | 104.03 | 53,291 | -3.41(-3.17%) |
Nov 24, 2021 | 107.75 | 107.78 | 107.03 | 107.44 | 43,381 | -0.35(-0.33%) |
Nov 23, 2021 | 106.75 | 107.91 | 106.12 | 107.79 | 296,403 | +1.82(+1.71%) |
Nov 22, 2021 | 105.88 | 107.16 | 105.62 | 105.97 | 133,824 | +1.22(+1.16%) |
Nov 19, 2021 | 104.98 | 105.59 | 104.03 | 104.76 | 121,151 | -1.02(-0.96%) |
Nov 18, 2021 | 106.50 | 105.96 | 105.72 | 105.78 | 75,508 | -0.29(-0.28%) |
Nov 17, 2021 | 107.89 | 107.89 | 105.89 | 106.07 | 71,298 | -1.93(-1.79%) |
Nov 16, 2021 | 107.84 | 108.64 | 107.23 | 108.00 | 75,080 | +0.09(+0.08%) |
Nov 15, 2021 | 108.26 | 108.44 | 107.74 | 107.92 | 36,132 | +0.15(+0.14%) |
Nov 12, 2021 | 107.40 | 107.81 | 106.70 | 107.76 | 73,765 | +0.64(+0.59%) |
Nov 11, 2021 | 106.45 | 107.33 | 106.33 | 107.13 | 30,538 | +0.89(+0.84%) |
Nov 10, 2021 | 107.17 | 106.23 | 54,653 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.92 | 107.93 | 106.64 | 107.34 | 43,868 | -0.82(-0.76%) |
Nov 08, 2021 | 108.78 | 109.08 | 108.01 | 108.16 | 318,506 | +0.11(+0.11%) |
Nov 05, 2021 | 109.01 | 109.59 | 107.86 | 108.05 | 59,860 | +0.00(+0.00%) |
Nov 04, 2021 | 110.14 | 110.14 | 107.24 | 108.05 | 147,199 | -2.07(-1.88%) |
Nov 03, 2021 | 110.37 | 110.41 | 109.29 | 110.12 | 79,402 | -0.33(-0.30%) |
Nov 02, 2021 | 109.63 | 110.55 | 109.25 | 110.45 | 174,387 | +0.96(+0.88%) |
Nov 01, 2021 | 109.21 | 109.49 | 108.64 | 109.49 | 154,490 | +1.17(+1.08%) |
Oct 29, 2021 | 108.20 | 108.64 | 108.00 | 108.32 | 43,955 | +0.10(+0.10%) |
Oct 28, 2021 | 107.64 | 108.32 | 107.45 | 108.22 | 99,067 | +1.17(+1.09%) |
Oct 27, 2021 | 108.68 | 109.00 | 107.03 | 107.05 | 44,141 | -1.98(-1.81%) |
Oct 26, 2021 | 109.22 | 109.03 | 81,878 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.04 | 109.04 | 108.28 | 108.70 | 89,486 | +0.20(+0.18%) |
Oct 22, 2021 | 107.46 | 108.60 | 107.46 | 108.50 | 50,072 | +1.39(+1.30%) |
Oct 21, 2021 | 107.03 | 107.74 | 106.59 | 107.12 | 52,095 | -0.14(-0.13%) |
Oct 20, 2021 | 107.64 | 107.70 | 106.92 | 107.26 | 82,170 | -0.48(-0.45%) |
Oct 19, 2021 | 107.75 | 107.86 | 107.16 | 107.74 | 155,386 | +0.54(+0.51%) |
Oct 18, 2021 | 106.71 | 107.74 | 106.55 | 107.20 | 127,599 | +0.54(+0.51%) |
Oct 15, 2021 | 106.10 | 107.04 | 105.80 | 106.66 | 124,740 | +1.83(+1.75%) |
Oct 14, 2021 | 104.58 | 104.83 | 103.32 | 104.83 | 63,635 | +1.57(+1.52%) |
Oct 13, 2021 | 103.38 | 103.38 | 102.17 | 103.26 | 33,556 | +0.15(+0.15%) |
Oct 12, 2021 | 102.89 | 103.64 | 102.48 | 103.10 | 37,436 | +0.31(+0.30%) |
Oct 11, 2021 | 104.46 | 105.07 | 102.72 | 102.79 | 39,626 | -1.29(-1.24%) |
Oct 08, 2021 | 103.44 | 104.35 | 102.86 | 104.08 | 37,285 | +0.75(+0.73%) |
Oct 07, 2021 | 103.41 | 104.44 | 103.18 | 103.33 | 93,770 | +1.06(+1.04%) |
Oct 06, 2021 | 100.96 | 102.35 | 100.47 | 102.27 | 50,228 | +0.23(+0.22%) |
Oct 05, 2021 | 100.32 | 102.32 | 100.32 | 102.04 | 75,465 | +2.41(+2.41%) |
Oct 04, 2021 | 100.92 | 101.92 | 99.46 | 99.63 | 182,896 | -1.16(-1.15%) |