Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 100.75 | 104.68 | 100.65 | 103.16 | 16,934,972 | +2.63(+2.62%) |
Dec 30, 2021 | 96.40 | 101.35 | 95.66 | 100.53 | 9,991,207 | +3.19(+3.28%) |
Dec 29, 2021 | 98.70 | 99.53 | 94.28 | 97.34 | 9,990,598 | -1.40(-1.42%) |
Dec 28, 2021 | 104.79 | 106.69 | 97.92 | 98.74 | 16,672,421 | -6.27(-5.97%) |
Dec 27, 2021 | 101.60 | 108.78 | 101.60 | 105.01 | 16,076,221 | +3.19(+3.13%) |
Dec 23, 2021 | 102.36 | 103.22 | 98.08 | 101.82 | 9,024,021 | -0.95(-0.92%) |
Dec 22, 2021 | 102.28 | 106.98 | 101.54 | 102.77 | 12,455,359 | +0.18(+0.18%) |
Dec 21, 2021 | 99.93 | 103.38 | 97.00 | 102.59 | 10,010,209 | +3.90(+3.95%) |
Dec 20, 2021 | 97.18 | 101.06 | 96.59 | 98.69 | 12,529,079 | -3.71(-3.62%) |
Dec 17, 2021 | 95.99 | 103.50 | 93.80 | 102.40 | 20,705,752 | +7.19(+7.55%) |
Dec 16, 2021 | 101.85 | 102.32 | 93.27 | 95.21 | 17,765,242 | -2.74(-2.80%) |
Dec 15, 2021 | 98.01 | 99.75 | 93.52 | 97.95 | 43,062,368 | -9.72(-9.03%) |
Dec 14, 2021 | 108.73 | 110.70 | 105.35 | 107.67 | 10,973,248 | -4.10(-3.67%) |
Dec 13, 2021 | 115.68 | 115.80 | 107.37 | 111.77 | 13,071,396 | -4.12(-3.56%) |
Dec 10, 2021 | 117.54 | 121.80 | 113.60 | 115.89 | 11,778,205 | -0.41(-0.35%) |
Dec 09, 2021 | 123.74 | 125.99 | 115.35 | 116.30 | 13,720,451 | -8.48(-6.80%) |
Dec 08, 2021 | 116.04 | 125.50 | 113.85 | 124.78 | 18,375,160 | +8.79(+7.58%) |
Dec 07, 2021 | 118.36 | 120.16 | 115.10 | 115.99 | 14,748,570 | +2.74(+2.42%) |
Dec 06, 2021 | 108.52 | 114.27 | 104.21 | 113.25 | 15,110,997 | -0.54(-0.47%) |
Dec 03, 2021 | 117.89 | 120.84 | 109.36 | 113.79 | 15,529,275 | -3.13(-2.68%) |
Dec 02, 2021 | 114.28 | 119.91 | 113.22 | 116.92 | 18,684,272 | +3.51(+3.09%) |
Dec 01, 2021 | 128.14 | 130.74 | 111.00 | 113.41 | 35,015,048 | -12.69(-10.06%) |
Nov 30, 2021 | 128.53 | 137.71 | 124.97 | 126.10 | 36,953,856 | -3.26(-2.52%) |
Nov 29, 2021 | 125.14 | 129.90 | 121.05 | 129.36 | 17,684,302 | +6.71(+5.47%) |
Nov 26, 2021 | 129.50 | 131.00 | 120.24 | 122.65 | 11,288,375 | -1.58(-1.27%) |
Nov 24, 2021 | 116.68 | 126.00 | 115.81 | 124.23 | 28,221,210 | +9.36(+8.15%) |
Nov 23, 2021 | 119.87 | 121.29 | 113.33 | 114.87 | 25,877,762 | -5.35(-4.45%) |
Nov 22, 2021 | 140.74 | 141.60 | 117.32 | 120.22 | 57,633,948 | -14.50(-10.76%) |
Nov 19, 2021 | 129.87 | 138.20 | 128.54 | 134.72 | 38,313,176 | +8.60(+6.82%) |
Nov 18, 2021 | 129.28 | 128.46 | 120.81 | 126.12 | 59,151,692 | +1.42(+1.14%) |
Nov 17, 2021 | 117.10 | 125.88 | 116.55 | 124.70 | 44,167,444 | +8.52(+7.33%) |
Nov 16, 2021 | 107.01 | 120.83 | 104.20 | 116.18 | 53,181,132 | +8.12(+7.51%) |
Nov 15, 2021 | 108.44 | 110.35 | 103.82 | 108.06 | 24,717,574 | +0.48(+0.45%) |
Nov 12, 2021 | 97.32 | 107.97 | 96.85 | 107.58 | 36,418,640 | +9.46(+9.64%) |
Nov 11, 2021 | 96.26 | 100.41 | 93.03 | 98.12 | 27,798,768 | +2.86(+3.00%) |
Nov 10, 2021 | 103.98 | 95.26 | 43,752,708 | -14.26(-13.02%) | ||
Nov 09, 2021 | 99.60 | 109.97 | 94.38 | 109.52 | 93,344,168 | +32.52(+42.23%) |
Nov 08, 2021 | 79.02 | 79.02 | 76.83 | 77.00 | 16,204,620 | -0.99(-1.27%) |
Nov 05, 2021 | 82.05 | 82.08 | 77.05 | 77.99 | 6,717,052 | -4.54(-5.50%) |
Nov 04, 2021 | 79.23 | 82.64 | 78.85 | 82.53 | 6,699,688 | +4.17(+5.32%) |
Nov 03, 2021 | 79.86 | 80.59 | 78.02 | 78.36 | 4,728,996 | -1.23(-1.55%) |
Nov 02, 2021 | 81.20 | 81.94 | 79.39 | 79.59 | 4,549,539 | -1.55(-1.91%) |
Nov 01, 2021 | 83.95 | 82.72 | 82.61 | 81.14 | 6,268,946 | -2.88(-3.43%) |
Oct 29, 2021 | 82.89 | 86.15 | 82.07 | 84.02 | 8,722,295 | +1.27(+1.53%) |
Oct 28, 2021 | 80.92 | 83.50 | 79.11 | 82.75 | 6,313,892 | +2.07(+2.57%) |
Oct 27, 2021 | 81.33 | 82.95 | 80.46 | 80.68 | 3,667,530 | -0.21(-0.26%) |
Oct 26, 2021 | 81.19 | 80.83 | 80.89 | 6,830,802 | -2.32(-2.79%) | |
Oct 25, 2021 | 81.52 | 85.13 | 81.28 | 83.21 | 5,672,486 | -0.77(-0.92%) |
Oct 22, 2021 | 81.85 | 84.78 | 80.71 | 83.98 | 5,746,394 | +0.79(+0.95%) |
Oct 21, 2021 | 78.09 | 83.77 | 77.01 | 83.19 | 10,925,983 | +4.61(+5.87%) |
Oct 20, 2021 | 79.40 | 80.17 | 78.40 | 78.58 | 3,563,602 | -0.59(-0.75%) |
Oct 19, 2021 | 78.26 | 79.42 | 78.21 | 79.17 | 3,660,850 | +1.37(+1.76%) |
Oct 18, 2021 | 77.46 | 78.37 | 76.23 | 77.80 | 3,794,631 | +1.22(+1.59%) |
Oct 15, 2021 | 74.92 | 77.21 | 74.10 | 76.58 | 5,094,860 | +2.23(+3.00%) |
Oct 14, 2021 | 75.52 | 75.84 | 74.23 | 74.35 | 4,542,828 | -0.43(-0.58%) |
Oct 13, 2021 | 72.34 | 75.07 | 72.20 | 74.78 | 5,111,049 | +2.88(+4.01%) |
Oct 12, 2021 | 70.60 | 72.00 | 70.20 | 71.90 | 4,366,975 | +1.68(+2.39%) |
Oct 11, 2021 | 70.63 | 71.85 | 69.77 | 70.22 | 5,026,124 | -0.22(-0.31%) |
Oct 08, 2021 | 75.10 | 75.20 | 70.19 | 70.44 | 11,768,907 | -4.36(-5.83%) |
Oct 07, 2021 | 74.10 | 76.40 | 73.02 | 74.80 | 6,984,760 | +1.10(+1.49%) |
Oct 06, 2021 | 72.06 | 74.40 | 71.10 | 73.70 | 6,987,592 | +1.13(+1.56%) |
Oct 05, 2021 | 76.15 | 76.34 | 72.32 | 72.57 | 16,166,823 | -5.23(-6.72%) |
Oct 04, 2021 | 75.38 | 78.21 | 74.50 | 77.80 | 7,649,187 | +2.21(+2.92%) |