Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 102.83 | 103.21 | 102.79 | 103.14 | 32,894 | +0.53(+0.52%) |
Dec 30, 2021 | 102.59 | 102.73 | 102.52 | 102.61 | 43,405 | -0.28(-0.27%) |
Dec 29, 2021 | 102.70 | 102.99 | 102.70 | 102.88 | 39,635 | +0.31(+0.30%) |
Dec 28, 2021 | 102.54 | 102.62 | 102.36 | 102.57 | 21,974 | -0.13(-0.12%) |
Dec 27, 2021 | 102.60 | 102.73 | 102.60 | 102.70 | 28,636 | -0.08(-0.08%) |
Dec 23, 2021 | 102.44 | 102.79 | 102.42 | 102.78 | 45,834 | -0.05(-0.05%) |
Dec 22, 2021 | 102.62 | 102.84 | 102.37 | 102.83 | 50,891 | +0.50(+0.49%) |
Dec 21, 2021 | 102.22 | 102.33 | 102.12 | 102.33 | 46,565 | +0.05(+0.05%) |
Dec 20, 2021 | 102.29 | 102.49 | 102.21 | 102.28 | 42,753 | +0.37(+0.36%) |
Dec 17, 2021 | 102.55 | 102.55 | 101.87 | 101.91 | 88,086 | -0.88(-0.85%) |
Dec 16, 2021 | 102.72 | 102.86 | 102.49 | 102.79 | 30,115 | +0.42(+0.41%) |
Dec 15, 2021 | 102.09 | 102.42 | 101.81 | 102.37 | 34,421 | +0.32(+0.32%) |
Dec 14, 2021 | 102.43 | 102.51 | 102.04 | 102.05 | 54,269 | -0.25(-0.25%) |
Dec 13, 2021 | 102.32 | 102.52 | 102.24 | 102.30 | 23,195 | -0.34(-0.33%) |
Dec 10, 2021 | 102.32 | 102.68 | 102.28 | 102.64 | 29,559 | +0.20(+0.19%) |
Dec 09, 2021 | 102.61 | 102.61 | 102.32 | 102.44 | 13,070 | -0.47(-0.45%) |
Dec 08, 2021 | 102.57 | 103.00 | 102.55 | 102.91 | 39,171 | +0.73(+0.72%) |
Dec 07, 2021 | 101.94 | 102.20 | 101.94 | 102.18 | 23,779 | -0.13(-0.12%) |
Dec 06, 2021 | 102.57 | 102.57 | 102.24 | 102.31 | 17,652 | -0.30(-0.29%) |
Dec 03, 2021 | 102.49 | 102.76 | 102.25 | 102.61 | 41,960 | +0.09(+0.09%) |
Dec 02, 2021 | 102.79 | 102.94 | 102.47 | 102.52 | 51,081 | -0.09(-0.09%) |
Dec 01, 2021 | 102.94 | 103.00 | 102.60 | 102.61 | 29,947 | -0.27(-0.27%) |
Nov 30, 2021 | 103.12 | 103.26 | 103.12 | 102.88 | 52,161 | +0.56(+0.54%) |
Nov 29, 2021 | 102.28 | 102.37 | 102.16 | 102.33 | 31,952 | -0.26(-0.26%) |
Nov 26, 2021 | 102.41 | 102.69 | 102.40 | 102.59 | 47,353 | +0.89(+0.87%) |
Nov 24, 2021 | 101.56 | 101.74 | 101.55 | 101.70 | 52,959 | -0.40(-0.39%) |
Nov 23, 2021 | 101.98 | 102.25 | 101.98 | 102.10 | 20,601 | +0.13(+0.12%) |
Nov 22, 2021 | 102.03 | 102.23 | 101.93 | 101.98 | 56,236 | -0.46(-0.45%) |
Nov 19, 2021 | 102.68 | 102.75 | 102.42 | 102.44 | 76,835 | -0.76(-0.74%) |
Nov 18, 2021 | 102.92 | 103.22 | 103.18 | 103.20 | 85,964 | +0.43(+0.42%) |
Nov 17, 2021 | 102.68 | 102.81 | 102.55 | 102.77 | 114,269 | +0.07(+0.07%) |
Nov 16, 2021 | 102.95 | 103.05 | 102.67 | 102.70 | 50,993 | -0.40(-0.39%) |
Nov 15, 2021 | 103.87 | 103.87 | 103.09 | 103.10 | 71,893 | -0.84(-0.81%) |
Nov 12, 2021 | 103.84 | 103.96 | 103.81 | 103.94 | 69,228 | +0.00(+0.00%) |
Nov 11, 2021 | 104.09 | 104.19 | 103.90 | 103.94 | 35,131 | -0.27(-0.26%) |
Nov 10, 2021 | 105.07 | 104.19 | 104.21 | 122,839 | -1.06(-1.01%) | |
Nov 09, 2021 | 105.24 | 105.37 | 105.08 | 105.27 | 32,946 | +0.06(+0.06%) |
Nov 08, 2021 | 104.94 | 105.26 | 104.94 | 105.22 | 24,818 | +0.20(+0.19%) |
Nov 05, 2021 | 104.81 | 105.05 | 104.58 | 105.02 | 22,526 | +0.09(+0.08%) |
Nov 04, 2021 | 104.88 | 105.01 | 104.70 | 104.93 | 50,233 | -0.38(-0.36%) |
Nov 03, 2021 | 105.03 | 105.47 | 105.00 | 105.31 | 60,377 | +0.16(+0.15%) |
Nov 02, 2021 | 105.29 | 105.32 | 105.13 | 105.16 | 52,407 | -0.22(-0.21%) |
Nov 01, 2021 | 105.22 | 105.40 | 105.00 | 105.38 | 25,794 | +0.41(+0.39%) |
Oct 29, 2021 | 105.64 | 105.67 | 104.78 | 104.97 | 114,408 | -1.15(-1.08%) |
Oct 28, 2021 | 105.69 | 106.20 | 105.62 | 106.12 | 153,504 | +0.76(+0.72%) |
Oct 27, 2021 | 105.53 | 105.53 | 105.28 | 105.36 | 33,235 | +0.03(+0.03%) |
Oct 26, 2021 | 105.46 | 105.33 | 59,238 | -0.14(-0.13%) | ||
Oct 25, 2021 | 105.49 | 105.52 | 105.42 | 105.47 | 22,692 | -0.31(-0.29%) |
Oct 22, 2021 | 105.68 | 105.85 | 105.58 | 105.78 | 63,791 | +0.23(+0.22%) |
Oct 21, 2021 | 105.75 | 105.83 | 105.55 | 105.55 | 70,069 | -0.29(-0.27%) |
Oct 20, 2021 | 105.77 | 105.90 | 105.74 | 105.84 | 35,087 | +0.12(+0.11%) |
Oct 19, 2021 | 105.76 | 105.89 | 105.66 | 105.72 | 128,932 | +0.26(+0.25%) |
Oct 18, 2021 | 105.47 | 105.58 | 105.34 | 105.46 | 187,144 | +0.06(+0.06%) |
Oct 15, 2021 | 105.42 | 105.48 | 105.29 | 105.40 | 207,644 | +0.03(+0.03%) |
Oct 14, 2021 | 105.39 | 105.44 | 105.28 | 105.37 | 291,916 | +0.00(+0.00%) |
Oct 13, 2021 | 105.05 | 105.40 | 105.05 | 105.37 | 64,143 | +0.58(+0.55%) |
Oct 12, 2021 | 104.89 | 104.94 | 104.72 | 104.80 | 68,046 | -0.18(-0.17%) |
Oct 11, 2021 | 105.16 | 105.25 | 104.97 | 104.97 | 79,939 | -0.14(-0.13%) |
Oct 08, 2021 | 105.07 | 105.22 | 105.02 | 105.11 | 84,142 | +0.10(+0.09%) |
Oct 07, 2021 | 104.98 | 105.14 | 104.98 | 105.01 | 68,887 | -0.06(-0.06%) |
Oct 06, 2021 | 104.92 | 105.07 | 104.81 | 105.07 | 265,571 | -0.35(-0.33%) |
Oct 05, 2021 | 105.36 | 105.54 | 105.25 | 105.42 | 58,965 | -0.19(-0.18%) |
Oct 04, 2021 | 105.72 | 105.78 | 105.58 | 105.61 | 128,765 | +0.20(+0.19%) |