Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.97 | 107.99 | 105.81 | 106.19 | 165,047 | -1.52(-1.41%) |
Dec 30, 2021 | 107.55 | 109.66 | 106.47 | 107.71 | 100,213 | +0.65(+0.61%) |
Dec 29, 2021 | 107.57 | 107.76 | 105.52 | 107.06 | 103,683 | -0.51(-0.47%) |
Dec 28, 2021 | 109.23 | 109.71 | 107.27 | 107.57 | 101,033 | -1.50(-1.38%) |
Dec 27, 2021 | 106.88 | 109.37 | 106.88 | 109.07 | 154,743 | +2.50(+2.34%) |
Dec 23, 2021 | 105.74 | 107.41 | 104.82 | 106.57 | 109,297 | +0.94(+0.89%) |
Dec 22, 2021 | 102.50 | 105.85 | 102.50 | 105.63 | 161,504 | +2.83(+2.76%) |
Dec 21, 2021 | 101.99 | 104.00 | 101.53 | 102.80 | 200,240 | +1.88(+1.86%) |
Dec 20, 2021 | 99.78 | 101.30 | 98.78 | 100.92 | 231,072 | -0.40(-0.40%) |
Dec 17, 2021 | 101.30 | 102.91 | 99.70 | 101.32 | 552,715 | -1.65(-1.60%) |
Dec 16, 2021 | 106.57 | 106.73 | 101.44 | 102.97 | 289,094 | -3.45(-3.24%) |
Dec 15, 2021 | 104.49 | 107.21 | 102.01 | 106.42 | 296,291 | +1.81(+1.73%) |
Dec 14, 2021 | 104.97 | 105.98 | 101.98 | 104.61 | 385,023 | -1.94(-1.82%) |
Dec 13, 2021 | 106.55 | 108.04 | 105.24 | 106.55 | 284,422 | +0.18(+0.17%) |
Dec 10, 2021 | 107.21 | 108.51 | 105.33 | 106.37 | 339,255 | -0.62(-0.58%) |
Dec 09, 2021 | 109.80 | 110.51 | 106.97 | 106.99 | 218,693 | -3.19(-2.89%) |
Dec 08, 2021 | 108.31 | 110.42 | 107.97 | 110.18 | 174,480 | +1.21(+1.11%) |
Dec 07, 2021 | 108.22 | 110.00 | 106.75 | 108.97 | 283,924 | +3.49(+3.31%) |
Dec 06, 2021 | 99.64 | 105.87 | 98.00 | 105.48 | 326,512 | +5.84(+5.86%) |
Dec 03, 2021 | 108.08 | 108.08 | 97.83 | 99.64 | 454,684 | -8.10(-7.52%) |
Dec 02, 2021 | 105.59 | 107.77 | 105.15 | 107.74 | 227,395 | +1.65(+1.55%) |
Dec 01, 2021 | 110.61 | 111.27 | 105.95 | 106.09 | 308,946 | -2.89(-2.65%) |
Nov 30, 2021 | 109.97 | 111.56 | 106.70 | 108.98 | 515,401 | -1.41(-1.27%) |
Nov 29, 2021 | 108.28 | 111.19 | 107.67 | 110.39 | 218,856 | +2.95(+2.75%) |
Nov 26, 2021 | 105.95 | 107.61 | 105.06 | 107.44 | 140,806 | -1.37(-1.26%) |
Nov 24, 2021 | 105.16 | 109.06 | 104.60 | 108.80 | 145,394 | +2.54(+2.39%) |
Nov 23, 2021 | 107.98 | 107.98 | 103.20 | 106.26 | 309,787 | -2.12(-1.96%) |
Nov 22, 2021 | 113.75 | 114.62 | 108.32 | 108.38 | 505,075 | -5.05(-4.45%) |
Nov 19, 2021 | 116.89 | 118.28 | 113.39 | 113.43 | 219,702 | -3.94(-3.36%) |
Nov 18, 2021 | 118.30 | 117.44 | 116.92 | 117.37 | 128,860 | -0.46(-0.39%) |
Nov 17, 2021 | 119.32 | 119.90 | 117.25 | 117.83 | 186,586 | -1.53(-1.28%) |
Nov 16, 2021 | 116.53 | 119.85 | 116.25 | 119.36 | 122,562 | +1.64(+1.39%) |
Nov 15, 2021 | 118.15 | 118.41 | 116.33 | 117.72 | 219,911 | +0.01(+0.01%) |
Nov 12, 2021 | 114.27 | 118.14 | 113.94 | 117.71 | 129,098 | +3.91(+3.43%) |
Nov 11, 2021 | 114.61 | 115.14 | 112.45 | 113.80 | 141,952 | +0.28(+0.24%) |
Nov 10, 2021 | 115.64 | 113.53 | 272,616 | -3.54(-3.02%) | ||
Nov 09, 2021 | 118.80 | 119.49 | 114.94 | 117.06 | 252,021 | -1.04(-0.88%) |
Nov 08, 2021 | 117.58 | 119.37 | 116.94 | 118.10 | 193,216 | +1.67(+1.44%) |
Nov 05, 2021 | 116.73 | 119.16 | 115.39 | 116.43 | 219,920 | +0.52(+0.45%) |
Nov 04, 2021 | 114.71 | 116.45 | 113.75 | 115.92 | 195,786 | +1.41(+1.23%) |
Nov 03, 2021 | 112.62 | 116.14 | 112.32 | 114.51 | 199,857 | +2.03(+1.80%) |
Nov 02, 2021 | 115.74 | 115.95 | 112.28 | 112.48 | 190,014 | -3.01(-2.61%) |
Nov 01, 2021 | 116.21 | 116.75 | 114.42 | 115.50 | 204,702 | -0.31(-0.27%) |
Oct 29, 2021 | 113.09 | 116.09 | 112.81 | 115.81 | 211,200 | +2.20(+1.93%) |
Oct 28, 2021 | 112.41 | 113.73 | 111.05 | 113.61 | 225,367 | +1.30(+1.16%) |
Oct 27, 2021 | 119.85 | 121.47 | 111.67 | 112.31 | 287,645 | -6.52(-5.49%) |
Oct 26, 2021 | 112.13 | 118.83 | 530,443 | +3.48(+3.02%) | ||
Oct 25, 2021 | 117.35 | 119.09 | 114.58 | 115.35 | 361,724 | -1.67(-1.43%) |
Oct 22, 2021 | 119.16 | 119.17 | 116.47 | 117.02 | 151,740 | -2.08(-1.74%) |
Oct 21, 2021 | 118.48 | 119.88 | 118.27 | 119.10 | 197,553 | +0.62(+0.52%) |
Oct 20, 2021 | 118.40 | 119.53 | 117.45 | 118.48 | 175,506 | +1.13(+0.96%) |
Oct 19, 2021 | 122.00 | 122.00 | 116.89 | 117.35 | 139,067 | -3.12(-2.59%) |
Oct 18, 2021 | 117.46 | 121.10 | 117.46 | 120.47 | 147,657 | +3.33(+2.84%) |
Oct 15, 2021 | 116.29 | 117.40 | 115.52 | 117.14 | 147,479 | +1.92(+1.67%) |
Oct 14, 2021 | 113.91 | 117.15 | 113.90 | 115.22 | 190,458 | +2.45(+2.17%) |
Oct 13, 2021 | 112.94 | 113.95 | 111.93 | 112.77 | 111,873 | +0.74(+0.66%) |
Oct 12, 2021 | 114.61 | 115.07 | 111.50 | 112.03 | 221,552 | -2.10(-1.84%) |
Oct 11, 2021 | 113.88 | 114.80 | 112.43 | 114.14 | 258,761 | +0.70(+0.62%) |
Oct 08, 2021 | 113.52 | 114.04 | 112.36 | 113.44 | 203,153 | +0.29(+0.25%) |
Oct 07, 2021 | 109.42 | 113.53 | 109.42 | 113.15 | 222,791 | +4.43(+4.07%) |
Oct 06, 2021 | 106.84 | 109.45 | 106.84 | 108.73 | 185,866 | +0.64(+0.59%) |
Oct 05, 2021 | 109.26 | 109.67 | 107.18 | 108.09 | 144,929 | -0.77(-0.70%) |
Oct 04, 2021 | 110.14 | 110.14 | 106.41 | 108.85 | 215,065 | -2.31(-2.08%) |