Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 108.65 | 111.55 | 108.54 | 110.72 | 182,254 | +1.58(+1.45%) |
Dec 30, 2021 | 113.20 | 114.62 | 108.96 | 109.14 | 355,722 | -4.04(-3.57%) |
Dec 29, 2021 | 111.55 | 113.73 | 111.55 | 113.18 | 215,875 | +1.63(+1.46%) |
Dec 28, 2021 | 110.80 | 112.28 | 109.52 | 111.55 | 243,508 | +0.10(+0.09%) |
Dec 27, 2021 | 106.25 | 111.54 | 106.25 | 111.45 | 382,704 | +5.62(+5.31%) |
Dec 23, 2021 | 105.19 | 106.17 | 104.85 | 105.83 | 208,732 | +1.07(+1.03%) |
Dec 22, 2021 | 103.50 | 105.09 | 103.23 | 104.76 | 235,328 | +1.27(+1.22%) |
Dec 21, 2021 | 102.38 | 103.62 | 100.57 | 103.49 | 566,182 | +3.76(+3.77%) |
Dec 20, 2021 | 102.00 | 102.31 | 97.20 | 99.73 | 651,760 | -4.21(-4.05%) |
Dec 17, 2021 | 105.30 | 106.19 | 103.16 | 103.94 | 701,011 | -3.52(-3.27%) |
Dec 16, 2021 | 110.28 | 111.80 | 107.00 | 107.45 | 476,649 | -0.93(-0.85%) |
Dec 15, 2021 | 107.55 | 109.28 | 104.70 | 108.38 | 540,901 | +1.21(+1.13%) |
Dec 14, 2021 | 107.74 | 110.31 | 105.49 | 107.17 | 585,600 | -2.18(-1.99%) |
Dec 13, 2021 | 109.77 | 112.08 | 108.89 | 109.35 | 464,173 | -0.44(-0.40%) |
Dec 10, 2021 | 111.03 | 111.48 | 107.80 | 109.79 | 517,975 | -0.15(-0.14%) |
Dec 09, 2021 | 109.54 | 112.40 | 108.74 | 109.94 | 409,008 | -0.94(-0.84%) |
Dec 08, 2021 | 112.87 | 113.88 | 110.04 | 110.87 | 368,067 | -1.31(-1.17%) |
Dec 07, 2021 | 109.97 | 114.84 | 109.94 | 112.19 | 657,503 | +4.19(+3.88%) |
Dec 06, 2021 | 110.19 | 110.19 | 107.29 | 107.99 | 385,668 | -0.41(-0.38%) |
Dec 03, 2021 | 110.67 | 111.93 | 106.63 | 108.40 | 488,424 | -1.20(-1.10%) |
Dec 02, 2021 | 107.25 | 111.34 | 106.70 | 109.61 | 503,361 | +2.15(+2.00%) |
Dec 01, 2021 | 109.44 | 113.01 | 107.39 | 107.45 | 512,226 | +1.40(+1.32%) |
Nov 30, 2021 | 106.80 | 108.64 | 105.75 | 106.05 | 657,217 | -2.14(-1.98%) |
Nov 29, 2021 | 107.81 | 110.31 | 107.30 | 108.19 | 527,101 | +2.82(+2.67%) |
Nov 26, 2021 | 107.86 | 109.91 | 104.16 | 105.37 | 441,535 | -7.16(-6.36%) |
Nov 24, 2021 | 108.88 | 112.78 | 108.73 | 112.53 | 349,176 | +2.92(+2.66%) |
Nov 23, 2021 | 114.52 | 117.15 | 108.64 | 109.62 | 597,200 | -6.24(-5.39%) |
Nov 22, 2021 | 112.52 | 117.99 | 112.52 | 115.86 | 578,498 | +4.68(+4.21%) |
Nov 19, 2021 | 111.03 | 114.96 | 110.46 | 111.18 | 542,506 | +0.05(+0.04%) |
Nov 18, 2021 | 107.03 | 112.60 | 111.04 | 111.13 | 1,173,866 | +8.56(+8.35%) |
Nov 17, 2021 | 104.56 | 105.67 | 101.38 | 102.57 | 468,459 | -2.93(-2.78%) |
Nov 16, 2021 | 105.47 | 108.52 | 103.56 | 105.49 | 478,007 | +0.03(+0.03%) |
Nov 15, 2021 | 104.32 | 105.83 | 103.19 | 105.46 | 380,264 | +1.63(+1.57%) |
Nov 12, 2021 | 104.11 | 105.80 | 103.13 | 103.83 | 267,183 | +0.06(+0.06%) |
Nov 11, 2021 | 101.73 | 105.18 | 100.77 | 103.77 | 243,285 | +3.07(+3.05%) |
Nov 10, 2021 | 103.37 | 100.70 | 269,776 | -3.51(-3.36%) | ||
Nov 09, 2021 | 102.77 | 104.35 | 101.84 | 104.21 | 233,802 | +1.29(+1.26%) |
Nov 08, 2021 | 105.45 | 106.80 | 102.86 | 102.92 | 313,479 | -0.75(-0.72%) |
Nov 05, 2021 | 101.40 | 104.05 | 101.40 | 103.66 | 358,611 | +4.13(+4.15%) |
Nov 04, 2021 | 101.69 | 103.58 | 98.60 | 99.53 | 332,526 | -0.60(-0.60%) |
Nov 03, 2021 | 98.50 | 100.47 | 96.27 | 100.13 | 495,738 | +0.76(+0.76%) |
Nov 02, 2021 | 98.50 | 101.12 | 97.53 | 99.37 | 421,390 | +1.63(+1.67%) |
Nov 01, 2021 | 95.60 | 98.08 | 94.13 | 97.74 | 318,968 | +3.60(+3.83%) |
Oct 29, 2021 | 93.95 | 94.32 | 92.31 | 94.13 | 234,854 | -0.19(-0.20%) |
Oct 28, 2021 | 90.57 | 94.57 | 90.35 | 94.32 | 278,341 | +4.31(+4.79%) |
Oct 27, 2021 | 93.41 | 93.87 | 89.89 | 90.01 | 354,884 | -3.41(-3.65%) |
Oct 26, 2021 | 93.01 | 93.41 | 306,913 | +0.40(+0.43%) | ||
Oct 25, 2021 | 90.02 | 94.60 | 90.02 | 93.02 | 390,238 | +3.23(+3.59%) |
Oct 22, 2021 | 89.53 | 91.06 | 89.49 | 89.79 | 266,383 | +0.27(+0.30%) |
Oct 21, 2021 | 91.94 | 92.15 | 88.94 | 89.52 | 298,041 | -2.67(-2.89%) |
Oct 20, 2021 | 90.66 | 92.58 | 89.27 | 92.19 | 292,475 | +2.05(+2.28%) |
Oct 19, 2021 | 91.30 | 91.60 | 89.77 | 90.14 | 215,521 | -0.80(-0.88%) |
Oct 18, 2021 | 86.96 | 91.20 | 86.63 | 90.94 | 314,066 | +3.44(+3.93%) |
Oct 15, 2021 | 89.75 | 90.78 | 87.40 | 87.50 | 801,154 | -0.28(-0.32%) |
Oct 14, 2021 | 87.09 | 88.08 | 86.29 | 87.78 | 208,988 | +1.73(+2.01%) |
Oct 13, 2021 | 87.63 | 87.63 | 84.50 | 86.05 | 235,500 | -1.08(-1.23%) |
Oct 12, 2021 | 88.87 | 89.46 | 86.67 | 87.12 | 239,379 | -1.42(-1.61%) |
Oct 11, 2021 | 88.25 | 90.37 | 87.99 | 88.55 | 255,857 | +1.36(+1.56%) |
Oct 08, 2021 | 90.02 | 90.34 | 87.04 | 87.18 | 224,864 | -3.27(-3.61%) |
Oct 07, 2021 | 88.23 | 90.83 | 88.23 | 90.45 | 373,865 | +3.62(+4.17%) |
Oct 06, 2021 | 85.79 | 87.53 | 83.17 | 86.82 | 341,270 | -1.10(-1.25%) |
Oct 05, 2021 | 88.61 | 90.32 | 87.63 | 87.92 | 295,818 | -0.55(-0.62%) |
Oct 04, 2021 | 88.23 | 88.89 | 86.80 | 88.47 | 354,074 | -0.43(-0.48%) |