Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.87 | 109.34 | 106.38 | 108.86 | 71,715 | +1.62(+1.51%) |
Dec 30, 2021 | 109.04 | 109.75 | 107.16 | 107.24 | 105,901 | -1.53(-1.41%) |
Dec 29, 2021 | 107.81 | 110.08 | 107.52 | 108.77 | 122,637 | +1.08(+1.01%) |
Dec 28, 2021 | 107.28 | 108.48 | 107.28 | 107.69 | 55,701 | +0.17(+0.15%) |
Dec 27, 2021 | 106.61 | 108.81 | 105.58 | 107.52 | 84,597 | +2.20(+2.09%) |
Dec 23, 2021 | 103.38 | 105.74 | 103.36 | 105.32 | 78,131 | +2.25(+2.18%) |
Dec 22, 2021 | 101.52 | 103.32 | 101.52 | 103.07 | 114,250 | +1.01(+0.99%) |
Dec 21, 2021 | 100.71 | 102.07 | 99.40 | 102.07 | 102,977 | +2.41(+2.42%) |
Dec 20, 2021 | 100.04 | 102.44 | 99.65 | 99.65 | 270,792 | -2.94(-2.86%) |
Dec 17, 2021 | 103.06 | 103.79 | 100.56 | 102.59 | 192,613 | +0.88(+0.87%) |
Dec 16, 2021 | 102.51 | 104.07 | 100.89 | 101.71 | 213,113 | +0.37(+0.36%) |
Dec 15, 2021 | 98.28 | 101.41 | 97.79 | 101.34 | 139,848 | +2.74(+2.78%) |
Dec 14, 2021 | 100.68 | 100.88 | 98.08 | 98.60 | 157,522 | -2.77(-2.73%) |
Dec 13, 2021 | 104.61 | 104.72 | 101.17 | 101.37 | 260,089 | -3.51(-3.34%) |
Dec 10, 2021 | 105.54 | 106.36 | 104.09 | 104.88 | 200,905 | -0.21(-0.20%) |
Dec 09, 2021 | 106.05 | 106.05 | 104.44 | 105.09 | 234,791 | -0.61(-0.58%) |
Dec 08, 2021 | 107.00 | 109.26 | 104.97 | 105.70 | 206,878 | -1.31(-1.22%) |
Dec 07, 2021 | 103.87 | 107.51 | 103.75 | 107.01 | 255,403 | +5.30(+5.21%) |
Dec 06, 2021 | 100.58 | 102.83 | 99.60 | 101.71 | 195,226 | +1.64(+1.64%) |
Dec 03, 2021 | 99.68 | 101.04 | 98.22 | 100.07 | 351,725 | +1.03(+1.04%) |
Dec 02, 2021 | 96.88 | 99.52 | 96.24 | 99.04 | 408,550 | +2.18(+2.25%) |
Dec 01, 2021 | 98.05 | 99.82 | 96.75 | 96.86 | 453,542 | -1.70(-1.72%) |
Nov 30, 2021 | 101.71 | 101.73 | 95.65 | 98.56 | 799,916 | -3.93(-3.84%) |
Nov 29, 2021 | 108.38 | 110.79 | 102.12 | 102.49 | 440,845 | -4.97(-4.62%) |
Nov 26, 2021 | 106.82 | 109.47 | 106.53 | 107.46 | 276,305 | -0.82(-0.76%) |
Nov 24, 2021 | 106.55 | 108.45 | 106.08 | 108.28 | 193,235 | +1.26(+1.18%) |
Nov 23, 2021 | 106.63 | 108.83 | 105.32 | 107.03 | 290,027 | +0.24(+0.23%) |
Nov 22, 2021 | 105.83 | 107.05 | 105.16 | 106.78 | 404,802 | +1.37(+1.30%) |
Nov 19, 2021 | 103.52 | 105.66 | 103.02 | 105.42 | 217,738 | +1.94(+1.87%) |
Nov 18, 2021 | 105.39 | 105.39 | 103.36 | 103.48 | 197,596 | -1.23(-1.17%) |
Nov 17, 2021 | 107.09 | 107.17 | 104.41 | 104.71 | 201,196 | -2.51(-2.34%) |
Nov 16, 2021 | 108.44 | 109.09 | 107.10 | 107.22 | 244,120 | -1.08(-0.99%) |
Nov 15, 2021 | 110.53 | 110.61 | 108.02 | 108.30 | 183,792 | -2.23(-2.02%) |
Nov 12, 2021 | 108.45 | 110.98 | 107.76 | 110.52 | 191,066 | +2.40(+2.22%) |
Nov 11, 2021 | 108.88 | 109.46 | 107.85 | 108.12 | 131,186 | +0.33(+0.31%) |
Nov 10, 2021 | 110.14 | 107.79 | 303,044 | -2.73(-2.47%) | ||
Nov 09, 2021 | 111.39 | 111.76 | 109.87 | 110.52 | 187,974 | -0.76(-0.68%) |
Nov 08, 2021 | 111.56 | 112.55 | 109.65 | 111.28 | 313,370 | +0.41(+0.37%) |
Nov 05, 2021 | 112.22 | 112.22 | 108.50 | 110.87 | 554,312 | +0.59(+0.54%) |
Nov 04, 2021 | 107.18 | 111.12 | 106.16 | 110.28 | 290,005 | +3.07(+2.86%) |
Nov 03, 2021 | 102.44 | 107.30 | 101.66 | 107.21 | 357,256 | +4.72(+4.60%) |
Nov 02, 2021 | 104.50 | 105.57 | 102.32 | 102.49 | 572,581 | -1.09(-1.05%) |
Nov 01, 2021 | 110.52 | 105.83 | 103.29 | 103.58 | 968,859 | -3.78(-3.52%) |
Oct 29, 2021 | 115.82 | 115.82 | 104.42 | 107.36 | 800,234 | -9.06(-7.78%) |
Oct 28, 2021 | 112.27 | 116.72 | 112.27 | 116.41 | 271,559 | +4.62(+4.13%) |
Oct 27, 2021 | 112.36 | 113.63 | 111.67 | 111.79 | 167,073 | -0.39(-0.34%) |
Oct 26, 2021 | 115.26 | 112.17 | 112.18 | 188,956 | -2.24(-1.96%) | |
Oct 25, 2021 | 114.75 | 116.15 | 113.84 | 114.42 | 182,072 | -0.14(-0.13%) |
Oct 22, 2021 | 112.76 | 114.83 | 111.93 | 114.56 | 260,286 | +2.50(+2.23%) |
Oct 21, 2021 | 110.16 | 112.64 | 110.16 | 112.06 | 216,050 | +2.09(+1.90%) |
Oct 20, 2021 | 108.65 | 110.58 | 108.65 | 109.97 | 157,122 | +1.72(+1.58%) |
Oct 19, 2021 | 109.55 | 110.71 | 108.24 | 108.26 | 120,373 | -0.50(-0.46%) |
Oct 18, 2021 | 106.77 | 108.92 | 105.62 | 108.76 | 118,061 | +2.02(+1.90%) |
Oct 15, 2021 | 106.38 | 106.88 | 104.26 | 106.74 | 148,479 | +1.15(+1.09%) |
Oct 14, 2021 | 103.45 | 105.99 | 103.18 | 105.58 | 159,858 | +3.38(+3.31%) |
Oct 13, 2021 | 101.25 | 102.58 | 100.22 | 102.20 | 95,060 | +1.26(+1.25%) |
Oct 12, 2021 | 99.66 | 101.19 | 99.19 | 100.94 | 122,307 | +1.14(+1.15%) |
Oct 11, 2021 | 100.07 | 100.79 | 99.77 | 99.80 | 56,177 | -0.60(-0.60%) |
Oct 08, 2021 | 100.43 | 100.78 | 99.56 | 100.40 | 138,801 | +0.90(+0.91%) |
Oct 07, 2021 | 99.56 | 100.79 | 99.11 | 99.50 | 269,063 | +0.39(+0.39%) |
Oct 06, 2021 | 98.27 | 99.31 | 96.93 | 99.11 | 165,038 | -0.24(-0.24%) |
Oct 05, 2021 | 96.87 | 100.00 | 96.43 | 99.35 | 167,669 | +2.44(+2.52%) |
Oct 04, 2021 | 99.13 | 99.32 | 96.08 | 96.91 | 180,546 | -2.36(-2.38%) |