Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 105.36 | 105.44 | 104.77 | 104.96 | 34,238 | -0.44(-0.42%) |
Dec 30, 2021 | 106.04 | 106.44 | 105.34 | 105.40 | 21,299 | -0.34(-0.32%) |
Dec 29, 2021 | 106.66 | 106.67 | 105.65 | 105.74 | 42,201 | -0.48(-0.45%) |
Dec 28, 2021 | 106.30 | 106.86 | 106.12 | 106.22 | 43,950 | -0.07(-0.06%) |
Dec 27, 2021 | 105.51 | 106.28 | 105.03 | 106.28 | 54,194 | +1.18(+1.12%) |
Dec 23, 2021 | 104.82 | 105.64 | 104.82 | 105.10 | 48,714 | +1.00(+0.96%) |
Dec 22, 2021 | 103.31 | 104.10 | 103.12 | 104.10 | 66,266 | +0.83(+0.80%) |
Dec 21, 2021 | 102.02 | 103.50 | 102.02 | 103.28 | 90,239 | +2.36(+2.34%) |
Dec 20, 2021 | 101.91 | 101.91 | 99.75 | 100.91 | 68,486 | -2.21(-2.14%) |
Dec 17, 2021 | 104.84 | 104.84 | 102.83 | 103.12 | 25,934 | -2.47(-2.34%) |
Dec 16, 2021 | 105.89 | 106.67 | 105.06 | 105.59 | 32,882 | +0.92(+0.88%) |
Dec 15, 2021 | 104.17 | 104.82 | 102.69 | 104.67 | 23,856 | +0.93(+0.90%) |
Dec 14, 2021 | 102.84 | 104.32 | 102.58 | 103.73 | 51,891 | +0.78(+0.76%) |
Dec 13, 2021 | 104.08 | 104.08 | 102.68 | 102.95 | 176,362 | -1.18(-1.14%) |
Dec 10, 2021 | 105.39 | 105.39 | 103.49 | 104.14 | 81,741 | -0.64(-0.61%) |
Dec 09, 2021 | 105.48 | 105.83 | 104.73 | 104.78 | 30,624 | -1.06(-1.00%) |
Dec 08, 2021 | 106.66 | 106.66 | 105.75 | 105.84 | 44,679 | -0.50(-0.47%) |
Dec 07, 2021 | 105.13 | 106.90 | 105.13 | 106.34 | 46,228 | +2.53(+2.44%) |
Dec 06, 2021 | 103.99 | 104.82 | 102.86 | 103.81 | 111,425 | +1.27(+1.24%) |
Dec 03, 2021 | 104.58 | 104.58 | 101.61 | 102.54 | 86,937 | -1.55(-1.49%) |
Dec 02, 2021 | 101.09 | 104.30 | 101.03 | 104.10 | 276,647 | +3.29(+3.26%) |
Dec 01, 2021 | 103.50 | 104.14 | 100.70 | 100.81 | 228,938 | -0.84(-0.83%) |
Nov 30, 2021 | 103.26 | 103.26 | 101.26 | 101.65 | 102,427 | -2.37(-2.28%) |
Nov 29, 2021 | 105.12 | 105.12 | 103.19 | 104.02 | 260,771 | +0.31(+0.30%) |
Nov 26, 2021 | 104.59 | 104.59 | 102.84 | 103.71 | 53,458 | -3.39(-3.17%) |
Nov 24, 2021 | 107.42 | 107.44 | 106.69 | 107.10 | 43,517 | -0.35(-0.33%) |
Nov 23, 2021 | 106.42 | 107.57 | 105.78 | 107.45 | 297,336 | +1.81(+1.71%) |
Nov 22, 2021 | 105.55 | 106.83 | 105.29 | 105.64 | 134,245 | +1.21(+1.16%) |
Nov 19, 2021 | 104.65 | 105.25 | 103.71 | 104.43 | 121,533 | -1.01(-0.96%) |
Nov 18, 2021 | 106.16 | 105.62 | 105.39 | 105.44 | 75,746 | -0.29(-0.28%) |
Nov 17, 2021 | 107.55 | 107.55 | 105.56 | 105.74 | 71,522 | -1.92(-1.79%) |
Nov 16, 2021 | 107.50 | 108.30 | 106.89 | 107.66 | 75,316 | +0.09(+0.08%) |
Nov 15, 2021 | 107.92 | 108.10 | 107.41 | 107.58 | 36,246 | +0.15(+0.14%) |
Nov 12, 2021 | 107.06 | 107.47 | 106.36 | 107.42 | 73,997 | +0.63(+0.59%) |
Nov 11, 2021 | 106.12 | 106.99 | 105.99 | 106.79 | 30,634 | +0.89(+0.84%) |
Nov 10, 2021 | 106.84 | 105.90 | 54,824 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.58 | 107.60 | 106.31 | 107.01 | 44,006 | -0.81(-0.76%) |
Nov 08, 2021 | 108.44 | 108.74 | 107.67 | 107.82 | 319,508 | +0.11(+0.10%) |
Nov 05, 2021 | 108.67 | 109.25 | 107.52 | 107.71 | 60,048 | +0.00(+0.00%) |
Nov 04, 2021 | 109.80 | 109.80 | 106.90 | 107.71 | 147,662 | -2.07(-1.88%) |
Nov 03, 2021 | 110.02 | 110.06 | 108.95 | 109.78 | 79,652 | -0.33(-0.30%) |
Nov 02, 2021 | 109.28 | 110.20 | 108.91 | 110.11 | 174,936 | +0.96(+0.88%) |
Nov 01, 2021 | 108.87 | 109.15 | 108.30 | 109.15 | 154,976 | +1.17(+1.08%) |
Oct 29, 2021 | 107.86 | 108.30 | 107.66 | 107.98 | 44,093 | +0.10(+0.10%) |
Oct 28, 2021 | 107.30 | 107.98 | 107.11 | 107.88 | 99,379 | +1.17(+1.09%) |
Oct 27, 2021 | 108.33 | 108.66 | 106.69 | 106.71 | 44,280 | -1.97(-1.81%) |
Oct 26, 2021 | 108.88 | 108.69 | 82,135 | +0.32(+0.30%) | ||
Oct 25, 2021 | 108.69 | 108.69 | 107.94 | 108.36 | 89,767 | +0.20(+0.18%) |
Oct 22, 2021 | 107.12 | 108.26 | 107.12 | 108.17 | 50,229 | +1.38(+1.30%) |
Oct 21, 2021 | 106.69 | 107.41 | 106.26 | 106.78 | 52,259 | -0.14(-0.13%) |
Oct 20, 2021 | 107.30 | 107.36 | 106.58 | 106.92 | 82,428 | -0.48(-0.45%) |
Oct 19, 2021 | 107.42 | 107.52 | 106.82 | 107.41 | 155,875 | +0.54(+0.51%) |
Oct 18, 2021 | 106.37 | 107.41 | 106.21 | 106.87 | 128,000 | +0.54(+0.51%) |
Oct 15, 2021 | 105.77 | 106.70 | 105.46 | 106.33 | 125,133 | +1.83(+1.75%) |
Oct 14, 2021 | 104.25 | 104.50 | 102.99 | 104.50 | 63,835 | +1.56(+1.52%) |
Oct 13, 2021 | 103.06 | 103.06 | 101.85 | 102.93 | 33,662 | +0.15(+0.15%) |
Oct 12, 2021 | 102.56 | 103.31 | 102.16 | 102.78 | 37,554 | +0.31(+0.31%) |
Oct 11, 2021 | 104.14 | 104.74 | 102.40 | 102.47 | 39,750 | -1.29(-1.24%) |
Oct 08, 2021 | 103.11 | 104.02 | 102.54 | 103.76 | 37,402 | +0.75(+0.73%) |
Oct 07, 2021 | 103.08 | 104.12 | 102.86 | 103.01 | 94,065 | +1.06(+1.04%) |
Oct 06, 2021 | 100.65 | 102.03 | 100.15 | 101.95 | 50,386 | +0.23(+0.22%) |
Oct 05, 2021 | 100.00 | 102.00 | 100.00 | 101.72 | 75,703 | +2.40(+2.41%) |
Oct 04, 2021 | 100.60 | 101.60 | 99.15 | 99.32 | 183,472 | -1.16(-1.15%) |