Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 108.04 | 108.74 | 106.97 | 108.18 | 24,902 | +0.53(+0.49%) |
Dec 30, 2021 | 108.30 | 108.76 | 107.64 | 107.65 | 32,166 | -0.79(-0.73%) |
Dec 29, 2021 | 107.97 | 108.61 | 107.92 | 108.44 | 25,504 | +0.33(+0.31%) |
Dec 28, 2021 | 107.06 | 108.74 | 107.06 | 108.11 | 25,797 | +0.80(+0.75%) |
Dec 27, 2021 | 105.02 | 107.31 | 105.02 | 107.31 | 30,931 | +2.44(+2.33%) |
Dec 23, 2021 | 103.81 | 105.50 | 103.62 | 104.86 | 26,600 | +0.86(+0.83%) |
Dec 22, 2021 | 103.48 | 104.15 | 103.03 | 104.00 | 29,043 | +0.70(+0.68%) |
Dec 21, 2021 | 101.67 | 103.45 | 101.62 | 103.30 | 31,379 | +2.45(+2.43%) |
Dec 20, 2021 | 99.80 | 101.10 | 97.87 | 100.84 | 69,016 | -0.13(-0.13%) |
Dec 17, 2021 | 101.98 | 102.76 | 100.30 | 100.97 | 306,880 | -1.19(-1.17%) |
Dec 16, 2021 | 102.13 | 102.81 | 100.47 | 102.16 | 169,939 | +0.67(+0.66%) |
Dec 15, 2021 | 99.22 | 101.60 | 97.99 | 101.50 | 85,088 | +2.74(+2.77%) |
Dec 14, 2021 | 99.88 | 100.76 | 98.56 | 98.76 | 76,807 | -1.11(-1.12%) |
Dec 13, 2021 | 100.76 | 101.57 | 99.46 | 99.88 | 85,411 | -1.64(-1.62%) |
Dec 10, 2021 | 102.37 | 103.41 | 101.38 | 101.52 | 49,789 | -0.77(-0.76%) |
Dec 09, 2021 | 103.37 | 103.48 | 101.84 | 102.29 | 50,127 | -1.92(-1.85%) |
Dec 08, 2021 | 103.09 | 104.38 | 102.81 | 104.22 | 39,083 | +0.75(+0.73%) |
Dec 07, 2021 | 104.19 | 104.68 | 103.16 | 103.46 | 34,961 | +0.55(+0.53%) |
Dec 06, 2021 | 102.19 | 103.22 | 101.56 | 102.92 | 62,325 | +2.12(+2.10%) |
Dec 03, 2021 | 103.03 | 103.35 | 100.01 | 100.80 | 54,738 | -1.33(-1.30%) |
Dec 02, 2021 | 100.89 | 103.00 | 100.89 | 102.12 | 65,350 | +2.10(+2.10%) |
Dec 01, 2021 | 103.17 | 103.39 | 99.89 | 100.02 | 83,225 | -0.67(-0.67%) |
Nov 30, 2021 | 103.73 | 103.73 | 100.34 | 100.70 | 86,407 | -3.81(-3.65%) |
Nov 29, 2021 | 107.71 | 107.71 | 104.20 | 104.51 | 32,571 | -1.88(-1.76%) |
Nov 26, 2021 | 107.66 | 107.66 | 104.28 | 106.39 | 29,586 | -4.23(-3.83%) |
Nov 24, 2021 | 111.50 | 112.20 | 110.60 | 110.62 | 32,846 | -1.81(-1.61%) |
Nov 23, 2021 | 112.51 | 112.78 | 111.87 | 112.43 | 51,434 | +0.13(+0.11%) |
Nov 22, 2021 | 112.21 | 114.53 | 112.11 | 112.30 | 50,426 | +1.03(+0.92%) |
Nov 19, 2021 | 112.15 | 113.05 | 111.22 | 111.27 | 143,216 | -1.35(-1.20%) |
Nov 18, 2021 | 113.62 | 112.55 | 112.06 | 112.62 | 49,839 | -0.51(-0.45%) |
Nov 17, 2021 | 112.44 | 113.62 | 111.00 | 113.13 | 64,766 | +0.94(+0.84%) |
Nov 16, 2021 | 113.53 | 114.48 | 111.83 | 112.19 | 72,603 | -1.93(-1.69%) |
Nov 15, 2021 | 116.81 | 116.81 | 113.71 | 114.12 | 47,434 | -2.21(-1.90%) |
Nov 12, 2021 | 117.92 | 118.72 | 116.32 | 116.33 | 70,520 | -0.95(-0.81%) |
Nov 11, 2021 | 116.36 | 118.04 | 115.84 | 117.28 | 50,403 | +1.18(+1.02%) |
Nov 10, 2021 | 115.40 | 116.22 | 116.09 | 49,242 | +0.07(+0.06%) | |
Nov 09, 2021 | 116.00 | 116.39 | 114.53 | 116.03 | 56,373 | +0.22(+0.19%) |
Nov 08, 2021 | 115.84 | 116.65 | 115.19 | 115.81 | 52,254 | +0.26(+0.23%) |
Nov 05, 2021 | 115.61 | 117.31 | 114.30 | 115.55 | 63,254 | +3.42(+3.05%) |
Nov 04, 2021 | 111.81 | 112.31 | 110.89 | 112.12 | 41,844 | +0.67(+0.60%) |
Nov 03, 2021 | 110.44 | 112.50 | 110.41 | 111.45 | 46,423 | +0.29(+0.26%) |
Nov 02, 2021 | 109.94 | 111.83 | 109.94 | 111.16 | 37,296 | +0.81(+0.73%) |
Nov 01, 2021 | 108.58 | 108.63 | 108.04 | 110.35 | 71,362 | +1.82(+1.68%) |
Oct 29, 2021 | 107.24 | 108.63 | 106.50 | 108.53 | 69,183 | +1.54(+1.44%) |
Oct 28, 2021 | 104.26 | 107.27 | 104.26 | 106.98 | 59,036 | +3.56(+3.44%) |
Oct 27, 2021 | 104.20 | 105.48 | 103.27 | 103.42 | 32,185 | -1.18(-1.13%) |
Oct 26, 2021 | 105.42 | 105.47 | 104.61 | 29,456 | -0.26(-0.25%) | |
Oct 25, 2021 | 105.18 | 105.56 | 104.27 | 104.87 | 37,922 | +0.33(+0.32%) |
Oct 22, 2021 | 105.19 | 105.92 | 104.25 | 104.54 | 41,334 | -0.30(-0.29%) |
Oct 21, 2021 | 103.46 | 104.92 | 103.46 | 104.84 | 53,646 | +1.38(+1.33%) |
Oct 20, 2021 | 103.02 | 104.88 | 103.02 | 103.46 | 52,183 | +0.14(+0.13%) |
Oct 19, 2021 | 103.49 | 103.61 | 102.15 | 103.33 | 42,510 | -0.02(-0.02%) |
Oct 18, 2021 | 103.06 | 103.63 | 102.02 | 103.35 | 42,440 | +0.32(+0.31%) |
Oct 15, 2021 | 104.53 | 104.54 | 102.38 | 103.03 | 73,300 | -0.04(-0.04%) |
Oct 14, 2021 | 102.80 | 103.54 | 101.74 | 103.06 | 37,557 | +1.21(+1.19%) |
Oct 13, 2021 | 102.05 | 102.64 | 100.39 | 101.86 | 68,386 | -0.46(-0.45%) |
Oct 12, 2021 | 101.58 | 102.57 | 101.12 | 102.31 | 41,107 | +0.70(+0.69%) |
Oct 11, 2021 | 101.34 | 102.91 | 101.03 | 101.61 | 35,778 | +0.01(+0.01%) |
Oct 08, 2021 | 101.67 | 102.90 | 101.44 | 101.60 | 21,118 | -0.29(-0.29%) |
Oct 07, 2021 | 101.02 | 102.80 | 100.92 | 101.89 | 63,090 | +1.41(+1.40%) |
Oct 06, 2021 | 100.25 | 100.68 | 99.24 | 100.49 | 66,652 | -0.86(-0.85%) |
Oct 05, 2021 | 100.32 | 102.21 | 99.51 | 101.35 | 59,842 | +1.52(+1.52%) |
Oct 04, 2021 | 99.36 | 100.21 | 98.19 | 99.83 | 38,680 | +0.57(+0.57%) |