Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 105.79 | 106.94 | 105.79 | 106.60 | 138,934 | +0.81(+0.77%) |
Dec 30, 2021 | 106.08 | 107.02 | 105.03 | 105.79 | 154,048 | -0.27(-0.25%) |
Dec 29, 2021 | 104.28 | 106.37 | 103.85 | 106.06 | 155,430 | +1.78(+1.71%) |
Dec 28, 2021 | 104.07 | 104.76 | 103.17 | 104.28 | 142,837 | +0.28(+0.27%) |
Dec 27, 2021 | 103.53 | 104.33 | 102.68 | 104.00 | 264,266 | +0.78(+0.76%) |
Dec 23, 2021 | 102.96 | 103.92 | 102.10 | 103.22 | 259,148 | +0.57(+0.56%) |
Dec 22, 2021 | 102.06 | 103.18 | 102.06 | 102.65 | 146,769 | +0.95(+0.93%) |
Dec 21, 2021 | 100.36 | 101.83 | 99.85 | 101.70 | 204,573 | +1.96(+1.97%) |
Dec 20, 2021 | 100.09 | 100.16 | 97.61 | 99.74 | 266,423 | -1.90(-1.87%) |
Dec 17, 2021 | 102.70 | 104.23 | 100.44 | 101.64 | 660,935 | -0.46(-0.45%) |
Dec 16, 2021 | 103.13 | 103.99 | 101.50 | 102.10 | 146,454 | -0.23(-0.22%) |
Dec 15, 2021 | 100.49 | 102.45 | 98.40 | 102.33 | 253,771 | +1.93(+1.92%) |
Dec 14, 2021 | 100.40 | 101.27 | 98.92 | 100.40 | 179,701 | +0.04(+0.04%) |
Dec 13, 2021 | 101.76 | 102.04 | 99.48 | 100.36 | 126,894 | -1.77(-1.73%) |
Dec 10, 2021 | 100.97 | 102.71 | 100.97 | 102.13 | 103,345 | +0.99(+0.98%) |
Dec 09, 2021 | 100.76 | 102.02 | 100.76 | 101.14 | 131,453 | -0.94(-0.92%) |
Dec 08, 2021 | 102.88 | 102.88 | 100.97 | 102.08 | 227,367 | -0.39(-0.38%) |
Dec 07, 2021 | 100.97 | 103.72 | 100.97 | 102.47 | 152,222 | +1.63(+1.62%) |
Dec 06, 2021 | 101.71 | 103.48 | 100.57 | 100.84 | 255,793 | +0.32(+0.32%) |
Dec 03, 2021 | 100.85 | 101.89 | 99.66 | 100.52 | 152,660 | -0.06(-0.06%) |
Dec 02, 2021 | 96.84 | 101.28 | 96.30 | 100.58 | 183,070 | +3.43(+3.53%) |
Dec 01, 2021 | 100.69 | 101.77 | 96.98 | 97.15 | 188,054 | -1.47(-1.49%) |
Nov 30, 2021 | 100.15 | 100.92 | 99.35 | 98.62 | 198,017 | -2.30(-2.28%) |
Nov 29, 2021 | 102.17 | 102.17 | 99.95 | 100.92 | 137,681 | +0.21(+0.21%) |
Nov 26, 2021 | 102.03 | 102.83 | 98.82 | 100.71 | 143,576 | -3.31(-3.19%) |
Nov 24, 2021 | 102.92 | 104.55 | 100.83 | 104.02 | 160,219 | +0.65(+0.63%) |
Nov 23, 2021 | 103.68 | 104.00 | 102.54 | 103.37 | 242,941 | -0.37(-0.36%) |
Nov 22, 2021 | 103.42 | 105.39 | 99.95 | 103.74 | 170,386 | +0.86(+0.84%) |
Nov 19, 2021 | 103.18 | 103.99 | 102.39 | 102.88 | 160,529 | -0.45(-0.44%) |
Nov 18, 2021 | 103.53 | 103.56 | 103.00 | 103.33 | 158,039 | -0.48(-0.46%) |
Nov 17, 2021 | 104.82 | 105.34 | 102.56 | 103.81 | 178,286 | -1.40(-1.33%) |
Nov 16, 2021 | 104.32 | 105.34 | 104.13 | 105.21 | 92,007 | +0.52(+0.50%) |
Nov 15, 2021 | 106.04 | 106.04 | 103.78 | 104.69 | 116,101 | -0.77(-0.73%) |
Nov 12, 2021 | 105.40 | 107.05 | 105.40 | 105.46 | 141,989 | +0.01(+0.01%) |
Nov 11, 2021 | 104.90 | 106.64 | 102.55 | 105.45 | 117,565 | +0.69(+0.66%) |
Nov 10, 2021 | 104.81 | 104.76 | 154,174 | -0.61(-0.58%) | ||
Nov 09, 2021 | 106.17 | 106.17 | 104.34 | 105.37 | 121,014 | -0.80(-0.75%) |
Nov 08, 2021 | 106.00 | 107.86 | 104.80 | 106.17 | 182,385 | +0.18(+0.17%) |
Nov 05, 2021 | 102.85 | 106.00 | 102.85 | 105.99 | 279,309 | +4.42(+4.35%) |
Nov 04, 2021 | 102.10 | 104.78 | 100.47 | 101.57 | 250,809 | +2.78(+2.81%) |
Nov 03, 2021 | 97.23 | 99.38 | 96.43 | 98.79 | 151,423 | +1.31(+1.34%) |
Nov 02, 2021 | 96.53 | 98.10 | 96.11 | 97.48 | 96,547 | +0.92(+0.95%) |
Nov 01, 2021 | 95.05 | 97.30 | 94.70 | 96.56 | 191,667 | +1.86(+1.96%) |
Oct 29, 2021 | 93.05 | 95.06 | 92.05 | 94.70 | 137,049 | +1.23(+1.32%) |
Oct 28, 2021 | 92.79 | 93.94 | 92.45 | 93.47 | 80,117 | +1.13(+1.22%) |
Oct 27, 2021 | 93.79 | 94.54 | 92.10 | 92.34 | 141,498 | -1.77(-1.88%) |
Oct 26, 2021 | 95.64 | 93.98 | 94.11 | 102,461 | -1.20(-1.26%) | |
Oct 25, 2021 | 94.33 | 96.38 | 93.91 | 95.31 | 100,786 | +1.05(+1.11%) |
Oct 22, 2021 | 94.90 | 95.98 | 94.26 | 94.26 | 70,536 | -0.45(-0.48%) |
Oct 21, 2021 | 94.31 | 97.41 | 93.59 | 94.71 | 121,730 | +0.52(+0.55%) |
Oct 20, 2021 | 94.09 | 95.19 | 93.73 | 94.19 | 77,246 | +0.13(+0.14%) |
Oct 19, 2021 | 94.70 | 95.14 | 93.72 | 94.06 | 72,861 | +0.05(+0.05%) |
Oct 18, 2021 | 93.80 | 95.46 | 92.56 | 94.01 | 124,005 | -0.26(-0.28%) |
Oct 15, 2021 | 95.37 | 95.69 | 92.98 | 94.27 | 161,717 | +0.14(+0.15%) |
Oct 14, 2021 | 92.73 | 94.32 | 92.67 | 94.13 | 111,429 | +2.26(+2.46%) |
Oct 13, 2021 | 92.14 | 92.20 | 90.76 | 91.87 | 76,169 | +0.04(+0.04%) |
Oct 12, 2021 | 92.54 | 92.54 | 91.28 | 91.83 | 84,907 | -0.09(-0.10%) |
Oct 11, 2021 | 92.01 | 92.80 | 90.47 | 91.92 | 155,582 | +0.16(+0.17%) |
Oct 08, 2021 | 92.61 | 93.93 | 90.17 | 91.76 | 84,142 | -0.60(-0.65%) |
Oct 07, 2021 | 90.42 | 93.40 | 90.42 | 92.36 | 149,052 | +0.66(+0.72%) |
Oct 06, 2021 | 92.25 | 92.83 | 90.39 | 91.70 | 163,160 | -1.43(-1.54%) |
Oct 05, 2021 | 92.82 | 93.79 | 92.31 | 93.13 | 128,245 | +0.42(+0.45%) |
Oct 04, 2021 | 91.91 | 93.11 | 91.30 | 92.71 | 137,118 | +0.55(+0.60%) |