Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 103.56 | 105.30 | 103.32 | 104.74 | 64,696 | +0.90(+0.87%) |
Dec 30, 2021 | 105.08 | 105.66 | 103.72 | 103.83 | 69,315 | -0.91(-0.87%) |
Dec 29, 2021 | 105.38 | 105.38 | 104.09 | 104.75 | 129,986 | +0.09(+0.09%) |
Dec 28, 2021 | 104.50 | 105.92 | 103.97 | 104.66 | 75,180 | -0.05(-0.05%) |
Dec 27, 2021 | 104.07 | 105.09 | 103.35 | 104.71 | 89,016 | +1.32(+1.27%) |
Dec 23, 2021 | 104.46 | 104.87 | 103.06 | 103.39 | 76,117 | -0.35(-0.34%) |
Dec 22, 2021 | 101.88 | 103.95 | 101.31 | 103.74 | 107,311 | +2.04(+2.01%) |
Dec 21, 2021 | 100.60 | 101.91 | 99.99 | 101.70 | 103,306 | +1.99(+1.99%) |
Dec 20, 2021 | 100.98 | 100.98 | 97.90 | 99.71 | 157,406 | -2.40(-2.35%) |
Dec 17, 2021 | 102.56 | 104.15 | 100.62 | 102.11 | 664,048 | -0.76(-0.74%) |
Dec 16, 2021 | 106.22 | 106.86 | 102.74 | 102.87 | 140,854 | -2.65(-2.52%) |
Dec 15, 2021 | 104.27 | 105.72 | 102.57 | 105.52 | 184,516 | +1.48(+1.43%) |
Dec 14, 2021 | 105.62 | 106.39 | 102.86 | 104.04 | 179,013 | -2.21(-2.08%) |
Dec 13, 2021 | 106.14 | 107.14 | 104.97 | 106.25 | 125,660 | -0.21(-0.19%) |
Dec 10, 2021 | 108.19 | 108.19 | 106.24 | 106.46 | 112,577 | -0.68(-0.63%) |
Dec 09, 2021 | 108.22 | 109.73 | 107.13 | 107.13 | 74,445 | -1.73(-1.59%) |
Dec 08, 2021 | 107.62 | 110.44 | 107.25 | 108.86 | 123,607 | +1.27(+1.18%) |
Dec 07, 2021 | 106.87 | 108.74 | 106.50 | 107.60 | 81,651 | +2.56(+2.43%) |
Dec 06, 2021 | 102.56 | 105.74 | 101.74 | 105.04 | 141,956 | +3.94(+3.90%) |
Dec 03, 2021 | 103.98 | 103.98 | 100.17 | 101.10 | 94,923 | -2.07(-2.01%) |
Dec 02, 2021 | 99.77 | 103.66 | 99.77 | 103.17 | 87,763 | +3.64(+3.65%) |
Dec 01, 2021 | 102.61 | 103.50 | 99.47 | 99.54 | 101,328 | -1.07(-1.07%) |
Nov 30, 2021 | 102.32 | 103.18 | 100.47 | 100.61 | 105,314 | -2.40(-2.33%) |
Nov 29, 2021 | 103.20 | 103.38 | 101.77 | 103.01 | 103,463 | +1.63(+1.61%) |
Nov 26, 2021 | 102.06 | 102.77 | 100.31 | 101.37 | 130,822 | -3.68(-3.50%) |
Nov 24, 2021 | 107.55 | 108.29 | 103.66 | 105.05 | 98,865 | -3.02(-2.79%) |
Nov 23, 2021 | 107.46 | 108.81 | 106.47 | 108.07 | 133,667 | +0.57(+0.53%) |
Nov 22, 2021 | 106.91 | 108.90 | 106.05 | 107.50 | 79,005 | +1.13(+1.06%) |
Nov 19, 2021 | 104.94 | 106.85 | 104.94 | 106.37 | 62,737 | +1.09(+1.03%) |
Nov 18, 2021 | 106.48 | 105.38 | 104.65 | 105.28 | 87,456 | -0.90(-0.85%) |
Nov 17, 2021 | 106.75 | 106.75 | 105.68 | 106.18 | 113,125 | -0.47(-0.44%) |
Nov 16, 2021 | 105.96 | 107.37 | 105.90 | 106.66 | 89,922 | +0.08(+0.07%) |
Nov 15, 2021 | 106.84 | 107.44 | 106.11 | 106.58 | 87,274 | -0.77(-0.71%) |
Nov 12, 2021 | 108.79 | 108.79 | 106.93 | 107.34 | 74,578 | -0.41(-0.38%) |
Nov 11, 2021 | 107.24 | 107.82 | 106.49 | 107.75 | 48,260 | +0.71(+0.66%) |
Nov 10, 2021 | 107.74 | 107.05 | 98,842 | -0.76(-0.70%) | ||
Nov 09, 2021 | 107.92 | 108.30 | 106.48 | 107.80 | 67,601 | +0.00(+0.00%) |
Nov 08, 2021 | 107.75 | 108.42 | 106.22 | 107.80 | 120,503 | +0.97(+0.91%) |
Nov 05, 2021 | 104.33 | 107.17 | 104.33 | 106.83 | 102,085 | +4.05(+3.94%) |
Nov 04, 2021 | 101.51 | 103.31 | 100.67 | 102.78 | 104,332 | +1.46(+1.44%) |
Nov 03, 2021 | 101.17 | 102.43 | 100.35 | 101.32 | 107,392 | +0.06(+0.06%) |
Nov 02, 2021 | 100.75 | 103.00 | 100.37 | 101.26 | 124,899 | +0.61(+0.60%) |
Nov 01, 2021 | 100.91 | 100.32 | 100.22 | 100.65 | 186,287 | +0.33(+0.33%) |
Oct 29, 2021 | 100.07 | 101.82 | 100.07 | 100.32 | 178,710 | +0.19(+0.19%) |
Oct 28, 2021 | 99.93 | 101.53 | 99.55 | 100.13 | 99,024 | +0.58(+0.58%) |
Oct 27, 2021 | 101.18 | 102.48 | 99.41 | 99.55 | 96,366 | -1.82(-1.79%) |
Oct 26, 2021 | 102.58 | 101.18 | 101.37 | 106,718 | -0.51(-0.50%) | |
Oct 25, 2021 | 102.23 | 103.05 | 100.70 | 101.88 | 80,451 | -0.63(-0.61%) |
Oct 22, 2021 | 102.21 | 104.09 | 102.20 | 102.50 | 69,778 | -0.05(-0.05%) |
Oct 21, 2021 | 102.15 | 102.87 | 101.22 | 102.55 | 98,940 | +0.45(+0.44%) |
Oct 20, 2021 | 100.21 | 102.17 | 100.05 | 102.10 | 86,933 | +1.59(+1.58%) |
Oct 19, 2021 | 100.50 | 101.44 | 99.94 | 100.51 | 91,374 | +0.21(+0.21%) |
Oct 18, 2021 | 100.83 | 101.86 | 99.91 | 100.31 | 98,397 | -1.38(-1.36%) |
Oct 15, 2021 | 105.03 | 105.03 | 99.12 | 101.69 | 217,985 | +0.75(+0.74%) |
Oct 14, 2021 | 100.22 | 101.73 | 100.02 | 100.94 | 111,159 | +2.07(+2.09%) |
Oct 13, 2021 | 98.25 | 99.25 | 97.25 | 98.87 | 95,133 | +0.30(+0.31%) |
Oct 12, 2021 | 98.66 | 99.42 | 97.31 | 98.57 | 78,867 | -0.04(-0.04%) |
Oct 11, 2021 | 102.54 | 102.54 | 98.59 | 98.61 | 107,859 | -4.56(-4.42%) |
Oct 08, 2021 | 103.91 | 104.36 | 103.07 | 103.17 | 48,885 | -0.21(-0.20%) |
Oct 07, 2021 | 102.29 | 104.18 | 102.29 | 103.38 | 93,997 | +2.30(+2.27%) |
Oct 06, 2021 | 100.69 | 101.33 | 99.04 | 101.08 | 91,280 | -0.71(-0.69%) |
Oct 05, 2021 | 100.81 | 102.69 | 100.32 | 101.79 | 77,441 | +1.67(+1.67%) |
Oct 04, 2021 | 99.56 | 100.39 | 97.65 | 100.12 | 90,922 | -0.11(-0.11%) |