Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.85 | 111.68 | 106.11 | 107.11 | 410,219 | -2.34(-2.14%) |
Dec 30, 2021 | 109.36 | 111.32 | 108.13 | 109.45 | 284,009 | +0.09(+0.08%) |
Dec 29, 2021 | 108.35 | 110.75 | 107.75 | 109.36 | 188,544 | +1.28(+1.18%) |
Dec 28, 2021 | 110.12 | 111.18 | 107.29 | 108.08 | 202,695 | -2.26(-2.05%) |
Dec 27, 2021 | 110.74 | 111.18 | 107.47 | 110.34 | 183,769 | -0.63(-0.57%) |
Dec 23, 2021 | 108.61 | 111.78 | 108.12 | 110.97 | 150,519 | +2.33(+2.14%) |
Dec 22, 2021 | 106.33 | 110.14 | 104.30 | 108.64 | 265,330 | +2.20(+2.07%) |
Dec 21, 2021 | 106.37 | 107.86 | 105.44 | 106.44 | 435,277 | +2.43(+2.33%) |
Dec 20, 2021 | 101.29 | 106.86 | 100.01 | 104.01 | 383,750 | +1.26(+1.23%) |
Dec 17, 2021 | 98.69 | 104.38 | 98.40 | 102.75 | 816,229 | +3.07(+3.08%) |
Dec 16, 2021 | 104.35 | 105.37 | 98.97 | 99.68 | 472,249 | -4.53(-4.35%) |
Dec 15, 2021 | 98.52 | 104.28 | 98.02 | 104.21 | 440,165 | +5.34(+5.40%) |
Dec 14, 2021 | 98.64 | 102.06 | 97.73 | 98.87 | 391,923 | -0.75(-0.75%) |
Dec 13, 2021 | 96.78 | 100.04 | 95.71 | 99.62 | 438,801 | +2.72(+2.81%) |
Dec 10, 2021 | 95.70 | 99.00 | 95.57 | 96.90 | 490,475 | +1.26(+1.32%) |
Dec 09, 2021 | 97.90 | 98.85 | 95.31 | 95.64 | 216,439 | -3.08(-3.12%) |
Dec 08, 2021 | 98.72 | 98.79 | 95.17 | 98.72 | 365,466 | +2.00(+2.07%) |
Dec 07, 2021 | 96.31 | 98.97 | 95.52 | 96.72 | 294,804 | +1.31(+1.37%) |
Dec 06, 2021 | 94.25 | 95.94 | 91.72 | 95.41 | 412,777 | +1.42(+1.52%) |
Dec 03, 2021 | 98.86 | 98.86 | 93.04 | 93.99 | 614,538 | -4.52(-4.59%) |
Dec 02, 2021 | 95.31 | 99.43 | 95.03 | 98.51 | 363,598 | +2.48(+2.58%) |
Dec 01, 2021 | 97.70 | 100.98 | 95.95 | 96.03 | 412,503 | -0.17(-0.18%) |
Nov 30, 2021 | 97.57 | 98.11 | 96.40 | 96.20 | 563,651 | -2.08(-2.12%) |
Nov 29, 2021 | 102.45 | 102.68 | 96.20 | 98.28 | 572,770 | -2.57(-2.55%) |
Nov 26, 2021 | 102.74 | 103.52 | 99.36 | 100.85 | 265,861 | -3.44(-3.30%) |
Nov 24, 2021 | 103.44 | 104.42 | 101.72 | 104.29 | 206,355 | +0.41(+0.39%) |
Nov 23, 2021 | 107.14 | 107.74 | 101.55 | 103.88 | 441,833 | -3.91(-3.63%) |
Nov 22, 2021 | 109.32 | 109.68 | 106.98 | 107.79 | 210,453 | -1.13(-1.04%) |
Nov 19, 2021 | 110.30 | 111.00 | 108.61 | 108.92 | 189,563 | -1.47(-1.33%) |
Nov 18, 2021 | 111.66 | 110.62 | 110.11 | 110.39 | 312,047 | -1.60(-1.43%) |
Nov 17, 2021 | 114.55 | 114.87 | 110.67 | 111.99 | 291,949 | -3.37(-2.92%) |
Nov 16, 2021 | 114.28 | 115.98 | 113.22 | 115.36 | 305,104 | +0.20(+0.17%) |
Nov 15, 2021 | 115.49 | 115.49 | 112.14 | 115.16 | 234,262 | +0.81(+0.71%) |
Nov 12, 2021 | 115.98 | 116.60 | 113.22 | 114.35 | 366,597 | -1.64(-1.41%) |
Nov 11, 2021 | 114.12 | 116.12 | 113.96 | 115.99 | 282,287 | +1.73(+1.51%) |
Nov 10, 2021 | 115.23 | 114.26 | 292,603 | -0.69(-0.60%) | ||
Nov 09, 2021 | 113.89 | 115.84 | 112.50 | 114.95 | 356,996 | +1.52(+1.34%) |
Nov 08, 2021 | 114.13 | 115.02 | 112.33 | 113.43 | 222,528 | -1.07(-0.93%) |
Nov 05, 2021 | 112.35 | 116.11 | 111.19 | 114.50 | 479,728 | +1.84(+1.63%) |
Nov 04, 2021 | 111.44 | 112.82 | 109.29 | 112.66 | 310,237 | +0.60(+0.54%) |
Nov 03, 2021 | 112.91 | 112.91 | 109.39 | 112.06 | 627,549 | +1.08(+0.97%) |
Nov 02, 2021 | 112.68 | 113.77 | 110.10 | 110.98 | 720,372 | -1.84(-1.63%) |
Nov 01, 2021 | 112.15 | 115.76 | 112.57 | 112.82 | 398,653 | +0.33(+0.29%) |
Oct 29, 2021 | 113.33 | 115.79 | 110.91 | 112.49 | 782,094 | -0.84(-0.74%) |
Oct 28, 2021 | 103.95 | 113.53 | 103.12 | 113.33 | 880,979 | +9.12(+8.75%) |
Oct 27, 2021 | 103.67 | 105.18 | 103.29 | 104.21 | 323,043 | +0.54(+0.52%) |
Oct 26, 2021 | 103.23 | 103.67 | 309,644 | +1.15(+1.12%) | ||
Oct 25, 2021 | 102.64 | 103.76 | 101.09 | 102.52 | 235,805 | +0.23(+0.22%) |
Oct 22, 2021 | 101.13 | 102.51 | 99.30 | 102.29 | 295,281 | +1.33(+1.32%) |
Oct 21, 2021 | 102.58 | 103.23 | 100.13 | 100.96 | 196,211 | -1.26(-1.23%) |
Oct 20, 2021 | 102.20 | 105.83 | 100.52 | 102.22 | 335,134 | -0.30(-0.29%) |
Oct 19, 2021 | 100.00 | 102.69 | 98.56 | 102.52 | 660,779 | +3.30(+3.33%) |
Oct 18, 2021 | 99.70 | 101.69 | 97.82 | 99.22 | 259,655 | -0.93(-0.93%) |
Oct 15, 2021 | 102.66 | 103.38 | 100.02 | 100.15 | 241,136 | -1.19(-1.17%) |
Oct 14, 2021 | 99.66 | 103.31 | 99.66 | 101.34 | 198,533 | +2.63(+2.66%) |
Oct 13, 2021 | 99.15 | 99.95 | 97.23 | 98.71 | 235,209 | -0.04(-0.04%) |
Oct 12, 2021 | 99.30 | 101.11 | 98.62 | 98.75 | 267,085 | +0.07(+0.07%) |
Oct 11, 2021 | 99.48 | 100.43 | 98.29 | 98.68 | 185,169 | -1.41(-1.41%) |
Oct 08, 2021 | 98.30 | 100.90 | 98.00 | 100.09 | 229,068 | +1.58(+1.60%) |
Oct 07, 2021 | 96.22 | 99.12 | 95.27 | 98.51 | 441,968 | +2.22(+2.31%) |
Oct 06, 2021 | 95.63 | 97.73 | 95.01 | 96.29 | 193,133 | +0.04(+0.04%) |
Oct 05, 2021 | 98.18 | 100.32 | 95.86 | 96.25 | 287,486 | -1.80(-1.84%) |
Oct 04, 2021 | 101.63 | 101.63 | 96.87 | 98.05 | 357,273 | -3.67(-3.61%) |