Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.90 | 107.92 | 105.74 | 106.12 | 165,155 | -1.52(-1.41%) |
Dec 30, 2021 | 107.48 | 109.58 | 106.40 | 107.64 | 100,278 | +0.65(+0.61%) |
Dec 29, 2021 | 107.50 | 107.69 | 105.45 | 106.99 | 103,750 | -0.51(-0.47%) |
Dec 28, 2021 | 109.16 | 109.64 | 107.20 | 107.50 | 101,099 | -1.50(-1.38%) |
Dec 27, 2021 | 106.81 | 109.30 | 106.81 | 109.00 | 154,844 | +2.50(+2.35%) |
Dec 23, 2021 | 105.67 | 107.33 | 104.75 | 106.50 | 109,368 | +0.94(+0.89%) |
Dec 22, 2021 | 102.44 | 105.78 | 102.44 | 105.56 | 161,609 | +2.83(+2.76%) |
Dec 21, 2021 | 101.93 | 103.93 | 101.47 | 102.73 | 200,371 | +1.88(+1.86%) |
Dec 20, 2021 | 99.72 | 101.24 | 98.71 | 100.86 | 231,222 | -0.40(-0.40%) |
Dec 17, 2021 | 101.23 | 102.85 | 99.64 | 101.26 | 553,076 | -1.65(-1.60%) |
Dec 16, 2021 | 106.50 | 106.67 | 101.37 | 102.90 | 289,282 | -3.45(-3.24%) |
Dec 15, 2021 | 104.42 | 107.14 | 101.95 | 106.35 | 296,484 | +1.81(+1.73%) |
Dec 14, 2021 | 104.90 | 105.91 | 101.92 | 104.54 | 385,274 | -1.94(-1.82%) |
Dec 13, 2021 | 106.48 | 107.97 | 105.17 | 106.48 | 284,608 | +0.18(+0.17%) |
Dec 10, 2021 | 107.14 | 108.44 | 105.26 | 106.30 | 339,476 | -0.62(-0.58%) |
Dec 09, 2021 | 109.73 | 110.44 | 106.90 | 106.92 | 218,836 | -3.19(-2.89%) |
Dec 08, 2021 | 108.24 | 110.35 | 107.90 | 110.11 | 174,594 | +1.21(+1.11%) |
Dec 07, 2021 | 108.15 | 109.93 | 106.68 | 108.90 | 284,109 | +3.49(+3.31%) |
Dec 06, 2021 | 99.57 | 105.80 | 97.94 | 105.41 | 326,725 | +5.84(+5.86%) |
Dec 03, 2021 | 108.00 | 108.01 | 97.76 | 99.57 | 454,981 | -8.10(-7.52%) |
Dec 02, 2021 | 105.53 | 107.70 | 105.09 | 107.67 | 227,543 | +1.65(+1.55%) |
Dec 01, 2021 | 110.54 | 111.20 | 105.88 | 106.02 | 309,147 | -2.89(-2.65%) |
Nov 30, 2021 | 109.90 | 111.48 | 106.63 | 108.91 | 515,738 | -1.40(-1.27%) |
Nov 29, 2021 | 108.21 | 111.12 | 107.61 | 110.32 | 218,999 | +2.95(+2.75%) |
Nov 26, 2021 | 105.89 | 107.54 | 104.99 | 107.37 | 140,898 | -1.37(-1.26%) |
Nov 24, 2021 | 105.09 | 108.99 | 104.53 | 108.73 | 145,489 | +2.54(+2.39%) |
Nov 23, 2021 | 107.91 | 107.91 | 103.13 | 106.19 | 309,989 | -2.12(-1.96%) |
Nov 22, 2021 | 113.68 | 114.55 | 108.25 | 108.31 | 505,405 | -5.04(-4.45%) |
Nov 19, 2021 | 116.81 | 118.20 | 113.32 | 113.36 | 219,845 | -3.94(-3.36%) |
Nov 18, 2021 | 118.22 | 117.37 | 116.84 | 117.29 | 128,944 | -0.46(-0.39%) |
Nov 17, 2021 | 119.24 | 119.82 | 117.18 | 117.75 | 186,707 | -1.53(-1.28%) |
Nov 16, 2021 | 116.45 | 119.78 | 116.17 | 119.28 | 122,642 | +1.63(+1.39%) |
Nov 15, 2021 | 118.08 | 118.33 | 116.25 | 117.64 | 220,055 | +0.01(+0.01%) |
Nov 12, 2021 | 114.20 | 118.07 | 113.86 | 117.64 | 129,182 | +3.91(+3.44%) |
Nov 11, 2021 | 114.54 | 115.07 | 112.38 | 113.73 | 142,045 | +0.28(+0.24%) |
Nov 10, 2021 | 115.56 | 113.45 | 272,794 | -3.53(-3.02%) | ||
Nov 09, 2021 | 118.72 | 119.41 | 114.86 | 116.99 | 252,185 | -1.04(-0.88%) |
Nov 08, 2021 | 117.50 | 119.29 | 116.86 | 118.03 | 193,342 | +1.67(+1.44%) |
Nov 05, 2021 | 116.65 | 119.08 | 115.31 | 116.36 | 220,063 | +0.52(+0.45%) |
Nov 04, 2021 | 114.64 | 116.38 | 113.68 | 115.84 | 195,914 | +1.41(+1.23%) |
Nov 03, 2021 | 112.54 | 116.07 | 112.25 | 114.44 | 199,988 | +2.03(+1.80%) |
Nov 02, 2021 | 115.67 | 115.88 | 112.21 | 112.41 | 190,138 | -3.01(-2.61%) |
Nov 01, 2021 | 116.14 | 116.67 | 114.34 | 115.42 | 204,836 | -0.32(-0.27%) |
Oct 29, 2021 | 113.02 | 116.01 | 112.73 | 115.73 | 211,338 | +2.20(+1.94%) |
Oct 28, 2021 | 112.33 | 113.65 | 110.98 | 113.54 | 225,514 | +1.30(+1.16%) |
Oct 27, 2021 | 119.78 | 121.39 | 111.60 | 112.24 | 287,832 | -6.52(-5.49%) |
Oct 26, 2021 | 112.06 | 118.75 | 530,789 | +3.48(+3.02%) | ||
Oct 25, 2021 | 117.27 | 119.01 | 114.50 | 115.28 | 361,960 | -1.67(-1.43%) |
Oct 22, 2021 | 119.08 | 119.10 | 116.39 | 116.95 | 151,839 | -2.07(-1.74%) |
Oct 21, 2021 | 118.40 | 119.80 | 118.19 | 119.02 | 197,682 | +0.62(+0.52%) |
Oct 20, 2021 | 118.32 | 119.45 | 117.38 | 118.40 | 175,621 | +1.13(+0.96%) |
Oct 19, 2021 | 121.92 | 121.92 | 116.81 | 117.27 | 139,158 | -3.11(-2.59%) |
Oct 18, 2021 | 117.39 | 121.02 | 117.39 | 120.39 | 147,753 | +3.32(+2.84%) |
Oct 15, 2021 | 116.21 | 117.32 | 115.45 | 117.06 | 147,575 | +1.92(+1.67%) |
Oct 14, 2021 | 113.83 | 117.07 | 113.83 | 115.14 | 190,582 | +2.44(+2.17%) |
Oct 13, 2021 | 112.87 | 113.87 | 111.86 | 112.70 | 111,946 | +0.74(+0.66%) |
Oct 12, 2021 | 114.54 | 115.00 | 111.43 | 111.96 | 221,696 | -2.10(-1.84%) |
Oct 11, 2021 | 113.81 | 114.72 | 112.35 | 114.06 | 258,929 | +0.70(+0.61%) |
Oct 08, 2021 | 113.44 | 113.97 | 112.29 | 113.37 | 203,285 | +0.29(+0.25%) |
Oct 07, 2021 | 109.35 | 113.46 | 109.35 | 113.08 | 222,937 | +4.42(+4.07%) |
Oct 06, 2021 | 106.77 | 109.38 | 106.77 | 108.66 | 185,987 | +0.64(+0.59%) |
Oct 05, 2021 | 109.19 | 109.60 | 107.11 | 108.02 | 145,024 | -0.76(-0.70%) |
Oct 04, 2021 | 110.07 | 110.07 | 106.34 | 108.78 | 215,205 | -2.31(-2.08%) |