Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 105.38 | 105.45 | 104.79 | 104.98 | 34,233 | -0.44(-0.42%) |
Dec 30, 2021 | 106.05 | 106.45 | 105.36 | 105.42 | 21,296 | -0.34(-0.32%) |
Dec 29, 2021 | 106.67 | 106.68 | 105.66 | 105.76 | 42,195 | -0.48(-0.45%) |
Dec 28, 2021 | 106.31 | 106.87 | 106.14 | 106.23 | 43,943 | -0.07(-0.06%) |
Dec 27, 2021 | 105.53 | 106.30 | 105.04 | 106.30 | 54,186 | +1.18(+1.12%) |
Dec 23, 2021 | 104.83 | 105.65 | 104.83 | 105.12 | 48,707 | +1.00(+0.96%) |
Dec 22, 2021 | 103.33 | 104.12 | 103.14 | 104.12 | 66,256 | +0.83(+0.80%) |
Dec 21, 2021 | 102.03 | 103.52 | 102.03 | 103.29 | 90,226 | +2.36(+2.34%) |
Dec 20, 2021 | 101.93 | 101.93 | 99.77 | 100.93 | 68,476 | -2.21(-2.14%) |
Dec 17, 2021 | 104.85 | 104.85 | 102.84 | 103.14 | 25,931 | -2.47(-2.34%) |
Dec 16, 2021 | 105.91 | 106.68 | 105.07 | 105.61 | 32,877 | +0.92(+0.88%) |
Dec 15, 2021 | 104.19 | 104.83 | 102.71 | 104.68 | 23,852 | +0.93(+0.90%) |
Dec 14, 2021 | 102.85 | 104.34 | 102.59 | 103.75 | 51,884 | +0.78(+0.76%) |
Dec 13, 2021 | 104.09 | 104.09 | 102.69 | 102.97 | 176,337 | -1.18(-1.14%) |
Dec 10, 2021 | 105.40 | 105.40 | 103.51 | 104.15 | 81,729 | -0.64(-0.61%) |
Dec 09, 2021 | 105.50 | 105.85 | 104.75 | 104.80 | 30,619 | -1.06(-1.00%) |
Dec 08, 2021 | 106.67 | 106.67 | 105.76 | 105.86 | 44,672 | -0.50(-0.47%) |
Dec 07, 2021 | 105.15 | 106.92 | 105.15 | 106.36 | 46,222 | +2.53(+2.44%) |
Dec 06, 2021 | 104.01 | 104.83 | 102.88 | 103.83 | 111,409 | +1.27(+1.24%) |
Dec 03, 2021 | 104.60 | 104.60 | 101.63 | 102.56 | 86,924 | -1.55(-1.49%) |
Dec 02, 2021 | 101.11 | 104.31 | 101.04 | 104.11 | 276,607 | +3.29(+3.26%) |
Dec 01, 2021 | 103.52 | 104.16 | 100.72 | 100.82 | 228,905 | -0.84(-0.83%) |
Nov 30, 2021 | 103.28 | 103.28 | 101.28 | 101.67 | 102,412 | -2.37(-2.28%) |
Nov 29, 2021 | 105.14 | 105.14 | 103.20 | 104.04 | 260,733 | +0.31(+0.30%) |
Nov 26, 2021 | 104.61 | 104.61 | 102.85 | 103.72 | 53,451 | -3.39(-3.17%) |
Nov 24, 2021 | 107.43 | 107.46 | 106.71 | 107.12 | 43,511 | -0.35(-0.33%) |
Nov 23, 2021 | 106.44 | 107.58 | 105.80 | 107.47 | 297,293 | +1.81(+1.71%) |
Nov 22, 2021 | 105.56 | 106.84 | 105.31 | 105.66 | 134,225 | +1.21(+1.16%) |
Nov 19, 2021 | 104.66 | 105.27 | 103.72 | 104.44 | 121,515 | -1.01(-0.96%) |
Nov 18, 2021 | 106.18 | 105.64 | 105.40 | 105.46 | 75,735 | -0.29(-0.28%) |
Nov 17, 2021 | 107.56 | 107.56 | 105.57 | 105.75 | 71,512 | -1.92(-1.79%) |
Nov 16, 2021 | 107.52 | 108.31 | 106.91 | 107.68 | 75,306 | +0.09(+0.08%) |
Nov 15, 2021 | 107.93 | 108.11 | 107.42 | 107.59 | 36,241 | +0.15(+0.14%) |
Nov 12, 2021 | 107.08 | 107.49 | 106.38 | 107.44 | 73,986 | +0.64(+0.60%) |
Nov 11, 2021 | 106.13 | 107.00 | 106.01 | 106.81 | 30,630 | +0.89(+0.84%) |
Nov 10, 2021 | 106.85 | 105.91 | 54,817 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.59 | 107.61 | 106.32 | 107.02 | 43,999 | -0.81(-0.76%) |
Nov 08, 2021 | 108.45 | 108.76 | 107.69 | 107.84 | 319,462 | +0.11(+0.11%) |
Nov 05, 2021 | 108.68 | 109.26 | 107.54 | 107.72 | 60,040 | +0.00(+0.00%) |
Nov 04, 2021 | 109.81 | 109.81 | 106.92 | 107.72 | 147,640 | -2.07(-1.88%) |
Nov 03, 2021 | 110.04 | 110.08 | 108.97 | 109.79 | 79,640 | -0.33(-0.30%) |
Nov 02, 2021 | 109.30 | 110.22 | 108.92 | 110.12 | 174,910 | +0.96(+0.88%) |
Nov 01, 2021 | 108.88 | 109.17 | 108.31 | 109.17 | 154,954 | +1.17(+1.08%) |
Oct 29, 2021 | 107.88 | 108.32 | 107.68 | 108.00 | 44,087 | +0.10(+0.10%) |
Oct 28, 2021 | 107.32 | 108.00 | 107.13 | 107.90 | 99,365 | +1.17(+1.09%) |
Oct 27, 2021 | 108.35 | 108.67 | 106.71 | 106.73 | 44,274 | -1.97(-1.81%) |
Oct 26, 2021 | 108.89 | 108.70 | 82,123 | +0.32(+0.30%) | ||
Oct 25, 2021 | 108.71 | 108.71 | 107.95 | 108.38 | 89,754 | +0.20(+0.18%) |
Oct 22, 2021 | 107.14 | 108.27 | 107.14 | 108.18 | 50,222 | +1.38(+1.30%) |
Oct 21, 2021 | 106.71 | 107.42 | 106.27 | 106.80 | 52,251 | -0.14(-0.13%) |
Oct 20, 2021 | 107.32 | 107.38 | 106.60 | 106.94 | 82,416 | -0.48(-0.45%) |
Oct 19, 2021 | 107.43 | 107.54 | 106.83 | 107.42 | 155,853 | +0.54(+0.51%) |
Oct 18, 2021 | 106.39 | 107.42 | 106.23 | 106.88 | 127,981 | +0.54(+0.51%) |
Oct 15, 2021 | 105.78 | 106.72 | 105.48 | 106.34 | 125,115 | +1.83(+1.75%) |
Oct 14, 2021 | 104.27 | 104.51 | 103.01 | 104.51 | 63,826 | +1.56(+1.52%) |
Oct 13, 2021 | 103.07 | 103.07 | 101.87 | 102.95 | 33,657 | +0.15(+0.15%) |
Oct 12, 2021 | 102.58 | 103.33 | 102.18 | 102.80 | 37,549 | +0.31(+0.31%) |
Oct 11, 2021 | 104.15 | 104.76 | 102.42 | 102.48 | 39,745 | -1.29(-1.24%) |
Oct 08, 2021 | 103.13 | 104.04 | 102.56 | 103.77 | 37,397 | +0.75(+0.73%) |
Oct 07, 2021 | 103.10 | 104.13 | 102.87 | 103.02 | 94,051 | +1.06(+1.04%) |
Oct 06, 2021 | 100.66 | 102.05 | 100.17 | 101.96 | 50,378 | +0.23(+0.22%) |
Oct 05, 2021 | 100.02 | 102.01 | 100.02 | 101.73 | 75,692 | +2.40(+2.41%) |
Oct 04, 2021 | 100.61 | 101.61 | 99.16 | 99.33 | 183,445 | -1.16(-1.15%) |