Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 104.05 | 106.04 | 103.94 | 105.20 | 360,666 | +1.16(+1.12%) |
Dec 30, 2021 | 104.90 | 106.32 | 104.04 | 104.04 | 367,178 | -1.04(-0.99%) |
Dec 29, 2021 | 105.18 | 106.39 | 104.58 | 105.08 | 356,634 | -0.33(-0.31%) |
Dec 28, 2021 | 105.69 | 106.77 | 105.09 | 105.41 | 296,519 | -0.74(-0.70%) |
Dec 27, 2021 | 104.92 | 106.73 | 104.64 | 106.15 | 405,480 | +1.33(+1.27%) |
Dec 23, 2021 | 104.76 | 105.81 | 104.56 | 104.82 | 291,523 | +1.12(+1.08%) |
Dec 22, 2021 | 102.04 | 103.82 | 101.64 | 103.69 | 946,781 | +0.20(+0.19%) |
Dec 21, 2021 | 100.35 | 103.79 | 99.94 | 103.49 | 700,228 | +4.58(+4.63%) |
Dec 20, 2021 | 100.25 | 101.00 | 98.55 | 98.91 | 680,371 | -2.99(-2.94%) |
Dec 17, 2021 | 103.15 | 103.90 | 100.91 | 101.91 | 1,430,253 | -2.48(-2.38%) |
Dec 16, 2021 | 105.91 | 106.29 | 103.71 | 104.39 | 426,846 | -0.08(-0.08%) |
Dec 15, 2021 | 105.56 | 105.56 | 102.74 | 104.47 | 461,796 | -0.80(-0.76%) |
Dec 14, 2021 | 103.59 | 107.31 | 103.59 | 105.27 | 848,306 | +0.96(+0.92%) |
Dec 13, 2021 | 105.69 | 106.41 | 102.85 | 104.31 | 810,399 | -1.97(-1.85%) |
Dec 10, 2021 | 106.52 | 108.44 | 104.49 | 106.28 | 897,838 | -2.66(-2.44%) |
Dec 09, 2021 | 107.55 | 111.58 | 107.12 | 108.93 | 881,276 | +0.93(+0.86%) |
Dec 08, 2021 | 107.94 | 108.56 | 107.15 | 108.00 | 466,051 | -0.11(-0.10%) |
Dec 07, 2021 | 107.56 | 110.06 | 106.50 | 108.11 | 769,442 | +2.18(+2.05%) |
Dec 06, 2021 | 103.98 | 106.61 | 102.69 | 105.93 | 815,720 | +3.21(+3.12%) |
Dec 03, 2021 | 103.56 | 103.86 | 101.51 | 102.72 | 738,141 | -0.16(-0.16%) |
Dec 02, 2021 | 99.94 | 103.22 | 99.66 | 102.89 | 649,327 | +3.86(+3.90%) |
Dec 01, 2021 | 102.75 | 103.73 | 98.95 | 99.02 | 732,397 | -0.91(-0.91%) |
Nov 30, 2021 | 101.96 | 103.12 | 98.43 | 99.93 | 760,368 | -3.53(-3.41%) |
Nov 29, 2021 | 107.94 | 107.94 | 103.18 | 103.46 | 591,103 | -2.88(-2.71%) |
Nov 26, 2021 | 108.49 | 109.03 | 105.60 | 106.34 | 403,665 | -6.17(-5.49%) |
Nov 24, 2021 | 109.80 | 114.15 | 109.80 | 112.51 | 737,565 | +2.52(+2.29%) |
Nov 23, 2021 | 109.96 | 111.00 | 108.65 | 109.99 | 504,043 | +0.27(+0.25%) |
Nov 22, 2021 | 108.37 | 111.34 | 107.77 | 109.72 | 402,751 | +2.07(+1.92%) |
Nov 19, 2021 | 108.35 | 109.48 | 107.33 | 107.65 | 892,862 | -1.73(-1.58%) |
Nov 18, 2021 | 110.49 | 111.53 | 109.25 | 109.39 | 843,593 | -1.16(-1.05%) |
Nov 17, 2021 | 113.51 | 113.51 | 108.60 | 110.55 | 1,071,097 | -3.31(-2.91%) |
Nov 16, 2021 | 115.12 | 116.13 | 113.72 | 113.86 | 476,819 | -1.70(-1.47%) |
Nov 15, 2021 | 116.97 | 117.17 | 114.94 | 115.56 | 543,745 | -0.57(-0.49%) |
Nov 12, 2021 | 113.19 | 116.45 | 112.65 | 116.13 | 656,418 | +3.92(+3.49%) |
Nov 11, 2021 | 111.72 | 113.02 | 110.96 | 112.22 | 692,151 | +0.43(+0.38%) |
Nov 10, 2021 | 110.15 | 111.79 | 570,901 | +1.22(+1.11%) | ||
Nov 09, 2021 | 113.58 | 114.60 | 110.44 | 110.57 | 920,795 | -3.52(-3.09%) |
Nov 08, 2021 | 113.83 | 114.69 | 112.62 | 114.09 | 673,448 | +1.06(+0.94%) |
Nov 05, 2021 | 111.85 | 113.77 | 111.55 | 113.03 | 557,619 | +2.37(+2.14%) |
Nov 04, 2021 | 111.18 | 112.25 | 110.49 | 110.66 | 572,207 | +0.30(+0.27%) |
Nov 03, 2021 | 112.76 | 112.92 | 108.22 | 110.36 | 800,457 | -2.55(-2.26%) |
Nov 02, 2021 | 112.41 | 113.26 | 109.64 | 112.91 | 713,092 | +0.73(+0.65%) |
Nov 01, 2021 | 109.06 | 115.34 | 112.42 | 112.19 | 773,605 | +1.56(+1.41%) |
Oct 29, 2021 | 111.17 | 112.36 | 109.06 | 110.63 | 932,375 | -1.79(-1.59%) |
Oct 28, 2021 | 110.44 | 116.31 | 107.20 | 112.42 | 1,227,564 | -2.10(-1.83%) |
Oct 27, 2021 | 115.63 | 117.33 | 113.98 | 114.52 | 865,911 | -1.67(-1.43%) |
Oct 26, 2021 | 121.59 | 116.11 | 116.19 | 592,860 | -4.50(-3.73%) | |
Oct 25, 2021 | 118.15 | 121.72 | 118.02 | 120.69 | 491,559 | +2.44(+2.06%) |
Oct 22, 2021 | 119.90 | 120.46 | 117.81 | 118.25 | 622,365 | -1.05(-0.88%) |
Oct 21, 2021 | 118.59 | 119.78 | 118.40 | 119.30 | 361,374 | +0.61(+0.51%) |
Oct 20, 2021 | 117.26 | 119.52 | 116.98 | 118.70 | 324,590 | +1.38(+1.18%) |
Oct 19, 2021 | 115.01 | 118.14 | 114.86 | 117.31 | 472,937 | +3.21(+2.82%) |
Oct 18, 2021 | 115.48 | 115.48 | 113.79 | 114.10 | 591,135 | -2.06(-1.78%) |
Oct 15, 2021 | 116.30 | 118.59 | 115.79 | 116.16 | 432,472 | +0.93(+0.81%) |
Oct 14, 2021 | 114.06 | 116.12 | 113.20 | 115.23 | 457,190 | +1.82(+1.60%) |
Oct 13, 2021 | 113.91 | 113.91 | 111.70 | 113.41 | 417,036 | +1.10(+0.98%) |
Oct 12, 2021 | 112.67 | 112.85 | 109.94 | 112.31 | 625,246 | -0.40(-0.35%) |
Oct 11, 2021 | 115.92 | 115.92 | 112.69 | 112.70 | 391,279 | -2.67(-2.32%) |
Oct 08, 2021 | 116.11 | 117.06 | 115.24 | 115.37 | 332,842 | -0.42(-0.36%) |
Oct 07, 2021 | 114.46 | 116.15 | 114.10 | 115.79 | 543,412 | +2.07(+1.82%) |
Oct 06, 2021 | 113.08 | 114.97 | 111.91 | 113.72 | 615,722 | -1.46(-1.27%) |
Oct 05, 2021 | 114.11 | 115.77 | 112.80 | 115.17 | 503,277 | +0.58(+0.51%) |
Oct 04, 2021 | 113.21 | 115.17 | 113.01 | 114.59 | 527,286 | +0.94(+0.83%) |