Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 98.40 | 99.15 | 94.35 | 96.00 | 86,705 | -1.50(-1.54%) |
Dec 30, 2021 | 98.10 | 100.95 | 96.38 | 97.50 | 61,162 | -0.90(-0.91%) |
Dec 29, 2021 | 108.75 | 108.75 | 97.95 | 98.40 | 40,617 | -10.05(-9.27%) |
Dec 28, 2021 | 110.55 | 112.35 | 106.65 | 108.45 | 14,975 | -3.00(-2.69%) |
Dec 27, 2021 | 111.45 | 115.20 | 108.30 | 111.45 | 24,493 | +0.60(+0.54%) |
Dec 23, 2021 | 109.50 | 111.15 | 107.62 | 110.85 | 17,305 | +1.35(+1.23%) |
Dec 22, 2021 | 105.00 | 110.10 | 104.70 | 109.50 | 24,269 | +3.90(+3.69%) |
Dec 21, 2021 | 110.40 | 111.37 | 104.85 | 105.60 | 66,644 | -3.15(-2.90%) |
Dec 20, 2021 | 106.65 | 109.50 | 105.00 | 108.75 | 63,956 | -1.65(-1.49%) |
Dec 17, 2021 | 102.15 | 110.40 | 97.99 | 110.40 | 341,771 | +8.40(+8.24%) |
Dec 16, 2021 | 111.45 | 111.45 | 98.85 | 102.00 | 101,774 | -2.85(-2.72%) |
Dec 15, 2021 | 105.00 | 107.25 | 97.95 | 104.85 | 96,730 | +0.30(+0.29%) |
Dec 14, 2021 | 109.20 | 113.25 | 104.25 | 104.55 | 40,858 | -1.50(-1.41%) |
Dec 13, 2021 | 119.55 | 121.50 | 105.15 | 106.05 | 37,127 | -12.30(-10.39%) |
Dec 10, 2021 | 117.90 | 121.50 | 117.45 | 118.35 | 37,985 | +1.80(+1.54%) |
Dec 09, 2021 | 120.75 | 124.50 | 116.10 | 116.55 | 31,487 | -3.60(-3.00%) |
Dec 08, 2021 | 115.20 | 122.25 | 114.75 | 120.15 | 29,462 | +2.85(+2.43%) |
Dec 07, 2021 | 111.15 | 119.10 | 109.95 | 117.30 | 40,660 | +6.60(+5.96%) |
Dec 06, 2021 | 98.25 | 114.60 | 97.65 | 110.70 | 92,648 | +14.25(+14.77%) |
Dec 03, 2021 | 102.45 | 103.06 | 94.06 | 96.45 | 33,784 | -6.15(-5.99%) |
Dec 02, 2021 | 105.00 | 106.80 | 99.60 | 102.60 | 27,587 | -3.30(-3.12%) |
Dec 01, 2021 | 111.60 | 114.00 | 105.75 | 105.90 | 17,341 | -6.60(-5.87%) |
Nov 30, 2021 | 112.50 | 117.90 | 110.10 | 112.50 | 24,451 | -0.75(-0.66%) |
Nov 29, 2021 | 114.75 | 117.00 | 109.88 | 113.25 | 35,719 | -0.15(-0.13%) |
Nov 26, 2021 | 106.65 | 114.75 | 105.25 | 113.40 | 17,921 | +5.10(+4.71%) |
Nov 24, 2021 | 106.05 | 108.75 | 102.75 | 108.30 | 25,433 | +0.60(+0.56%) |
Nov 23, 2021 | 110.85 | 113.55 | 105.45 | 107.70 | 21,571 | -3.15(-2.84%) |
Nov 22, 2021 | 118.65 | 119.85 | 110.10 | 110.85 | 35,717 | -10.35(-8.54%) |
Nov 19, 2021 | 123.00 | 124.50 | 118.95 | 121.20 | 32,933 | -3.75(-3.00%) |
Nov 18, 2021 | 130.20 | 125.25 | 124.05 | 124.95 | 26,269 | -1.50(-1.19%) |
Nov 17, 2021 | 129.75 | 130.95 | 124.80 | 126.45 | 32,345 | -1.95(-1.52%) |
Nov 16, 2021 | 125.25 | 129.60 | 123.60 | 128.40 | 41,291 | +3.90(+3.13%) |
Nov 15, 2021 | 118.05 | 126.44 | 118.05 | 124.50 | 43,768 | +5.25(+4.40%) |
Nov 12, 2021 | 112.05 | 120.75 | 111.00 | 119.25 | 45,631 | +4.50(+3.92%) |
Nov 11, 2021 | 118.35 | 119.25 | 109.05 | 114.75 | 73,699 | +6.15(+5.66%) |
Nov 10, 2021 | 114.75 | 108.30 | 108.60 | 54,431 | -3.60(-3.21%) | |
Nov 09, 2021 | 114.00 | 115.80 | 110.25 | 112.20 | 38,322 | -1.20(-1.06%) |
Nov 08, 2021 | 117.00 | 119.08 | 113.25 | 113.40 | 37,441 | -2.85(-2.45%) |
Nov 05, 2021 | 118.65 | 118.65 | 113.25 | 116.25 | 45,468 | +0.30(+0.26%) |
Nov 04, 2021 | 113.85 | 117.75 | 111.15 | 115.95 | 35,601 | +6.15(+5.60%) |
Nov 03, 2021 | 117.30 | 118.50 | 105.45 | 109.80 | 57,867 | -6.75(-5.79%) |
Nov 02, 2021 | 120.30 | 120.45 | 115.50 | 116.55 | 28,778 | -3.30(-2.75%) |
Nov 01, 2021 | 116.10 | 120.67 | 116.40 | 119.85 | 19,123 | +3.45(+2.96%) |
Oct 29, 2021 | 118.20 | 120.00 | 116.10 | 116.40 | 26,955 | -3.00(-2.51%) |
Oct 28, 2021 | 119.55 | 121.80 | 114.60 | 119.40 | 43,353 | -2.10(-1.73%) |
Oct 27, 2021 | 115.05 | 121.95 | 113.40 | 121.50 | 82,995 | +6.45(+5.61%) |
Oct 26, 2021 | 112.05 | 115.05 | 38,983 | +3.15(+2.82%) | ||
Oct 25, 2021 | 117.00 | 117.00 | 108.90 | 111.90 | 55,401 | -4.50(-3.87%) |
Oct 22, 2021 | 113.85 | 118.95 | 112.80 | 116.40 | 39,712 | +0.00(+0.00%) |
Oct 21, 2021 | 123.60 | 123.60 | 114.94 | 116.40 | 105,713 | -6.60(-5.37%) |
Oct 20, 2021 | 126.45 | 132.00 | 120.60 | 123.00 | 72,586 | -5.25(-4.09%) |
Oct 19, 2021 | 124.95 | 129.60 | 122.55 | 128.25 | 49,169 | +4.50(+3.64%) |
Oct 18, 2021 | 122.85 | 129.75 | 121.05 | 123.75 | 112,516 | +0.00(+0.00%) |
Oct 15, 2021 | 123.15 | 126.90 | 117.75 | 123.75 | 108,824 | +1.05(+0.86%) |
Oct 14, 2021 | 134.85 | 138.00 | 120.60 | 122.70 | 780,241 | +1.35(+1.11%) |
Oct 13, 2021 | 125.55 | 125.70 | 118.20 | 121.35 | 54,481 | -5.40(-4.26%) |
Oct 12, 2021 | 128.85 | 133.20 | 126.30 | 126.75 | 39,527 | -0.75(-0.59%) |
Oct 11, 2021 | 125.85 | 128.55 | 123.30 | 127.50 | 58,279 | -1.95(-1.51%) |
Oct 08, 2021 | 114.00 | 132.22 | 114.00 | 129.45 | 115,952 | +13.20(+11.35%) |
Oct 07, 2021 | 117.30 | 118.32 | 114.15 | 116.25 | 49,131 | +1.50(+1.31%) |
Oct 06, 2021 | 114.15 | 120.80 | 113.40 | 114.75 | 67,979 | -6.60(-5.44%) |
Oct 05, 2021 | 114.75 | 127.35 | 112.95 | 121.35 | 195,378 | +8.70(+7.72%) |
Oct 04, 2021 | 115.95 | 116.17 | 102.00 | 112.65 | 279,510 | -14.10(-11.12%) |