Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.80 | 112.58 | 108.67 | 111.14 | 96,928 | +0.92(+0.83%) |
Dec 30, 2021 | 112.52 | 114.31 | 109.90 | 110.22 | 186,793 | -1.96(-1.75%) |
Dec 29, 2021 | 111.90 | 113.19 | 110.78 | 112.18 | 176,316 | -0.10(-0.09%) |
Dec 28, 2021 | 114.07 | 115.33 | 111.10 | 112.28 | 169,776 | -1.52(-1.34%) |
Dec 27, 2021 | 110.05 | 113.90 | 108.64 | 113.80 | 99,544 | +3.66(+3.32%) |
Dec 23, 2021 | 106.93 | 110.94 | 106.27 | 110.14 | 176,604 | +3.32(+3.11%) |
Dec 22, 2021 | 103.75 | 107.06 | 103.14 | 106.82 | 215,859 | +3.07(+2.96%) |
Dec 21, 2021 | 104.58 | 106.31 | 103.07 | 103.75 | 282,644 | +0.67(+0.65%) |
Dec 20, 2021 | 103.96 | 104.00 | 100.50 | 103.08 | 261,517 | -3.40(-3.19%) |
Dec 17, 2021 | 104.75 | 108.65 | 101.15 | 106.48 | 539,773 | +1.83(+1.75%) |
Dec 16, 2021 | 109.34 | 110.77 | 104.49 | 104.65 | 283,676 | -2.84(-2.64%) |
Dec 15, 2021 | 106.00 | 107.77 | 102.23 | 107.49 | 246,754 | +0.74(+0.69%) |
Dec 14, 2021 | 107.91 | 110.67 | 106.20 | 106.75 | 208,829 | -1.91(-1.76%) |
Dec 13, 2021 | 113.42 | 113.87 | 107.34 | 108.66 | 262,987 | -5.65(-4.94%) |
Dec 10, 2021 | 115.43 | 116.27 | 112.03 | 114.31 | 195,921 | +0.93(+0.82%) |
Dec 09, 2021 | 115.66 | 115.86 | 112.17 | 113.38 | 145,643 | -3.73(-3.19%) |
Dec 08, 2021 | 113.43 | 117.71 | 112.31 | 117.11 | 186,960 | +3.86(+3.41%) |
Dec 07, 2021 | 114.10 | 116.02 | 111.34 | 113.25 | 155,870 | +0.93(+0.83%) |
Dec 06, 2021 | 112.94 | 114.36 | 109.41 | 112.32 | 147,145 | +1.21(+1.09%) |
Dec 03, 2021 | 112.57 | 114.89 | 109.12 | 111.11 | 225,465 | -0.90(-0.80%) |
Dec 02, 2021 | 107.91 | 112.37 | 106.03 | 112.01 | 155,214 | +4.52(+4.21%) |
Dec 01, 2021 | 109.85 | 113.10 | 107.33 | 107.49 | 274,368 | +1.57(+1.48%) |
Nov 30, 2021 | 109.05 | 110.85 | 105.18 | 105.92 | 361,893 | -4.26(-3.87%) |
Nov 29, 2021 | 114.62 | 115.56 | 109.80 | 110.18 | 218,615 | -2.99(-2.64%) |
Nov 26, 2021 | 117.44 | 118.52 | 110.90 | 113.17 | 201,212 | -8.85(-7.25%) |
Nov 24, 2021 | 119.74 | 122.68 | 116.86 | 122.02 | 209,297 | +0.45(+0.37%) |
Nov 23, 2021 | 120.82 | 122.60 | 120.31 | 121.57 | 198,134 | +0.78(+0.65%) |
Nov 22, 2021 | 120.83 | 121.46 | 117.70 | 120.79 | 317,893 | -0.01(-0.01%) |
Nov 19, 2021 | 122.53 | 123.44 | 120.02 | 120.80 | 230,004 | -2.49(-2.02%) |
Nov 18, 2021 | 122.85 | 123.32 | 122.39 | 123.29 | 311,145 | +0.44(+0.36%) |
Nov 17, 2021 | 123.42 | 123.69 | 119.85 | 122.85 | 271,516 | -1.34(-1.08%) |
Nov 16, 2021 | 126.00 | 127.85 | 123.70 | 124.19 | 259,603 | -1.14(-0.91%) |
Nov 15, 2021 | 124.00 | 125.81 | 123.12 | 125.33 | 271,819 | +1.33(+1.07%) |
Nov 12, 2021 | 119.82 | 124.53 | 119.28 | 124.00 | 194,595 | +4.16(+3.47%) |
Nov 11, 2021 | 119.35 | 120.74 | 119.12 | 119.84 | 237,434 | +0.61(+0.51%) |
Nov 10, 2021 | 121.17 | 118.94 | 119.23 | 211,988 | -2.80(-2.29%) | |
Nov 09, 2021 | 123.34 | 123.34 | 121.34 | 122.03 | 261,409 | -1.12(-0.91%) |
Nov 08, 2021 | 124.34 | 127.01 | 120.58 | 123.15 | 328,788 | -0.62(-0.50%) |
Nov 05, 2021 | 122.08 | 125.00 | 120.95 | 123.77 | 353,155 | +4.02(+3.36%) |
Nov 04, 2021 | 120.24 | 122.64 | 118.94 | 119.75 | 303,892 | -0.15(-0.13%) |
Nov 03, 2021 | 115.33 | 120.76 | 114.18 | 119.90 | 274,246 | +4.39(+3.80%) |
Nov 02, 2021 | 113.98 | 116.47 | 112.09 | 115.51 | 269,418 | +0.93(+0.81%) |
Nov 01, 2021 | 113.56 | 116.36 | 112.81 | 114.58 | 321,241 | +1.40(+1.24%) |
Oct 29, 2021 | 111.61 | 114.60 | 111.60 | 113.18 | 366,708 | +2.03(+1.83%) |
Oct 28, 2021 | 98.38 | 113.15 | 98.38 | 111.15 | 804,876 | +9.48(+9.32%) |
Oct 27, 2021 | 99.25 | 102.37 | 98.16 | 101.67 | 268,518 | +1.86(+1.86%) |
Oct 26, 2021 | 102.60 | 99.81 | 409,518 | -2.49(-2.43%) | ||
Oct 25, 2021 | 105.34 | 106.30 | 101.72 | 102.30 | 431,779 | -2.20(-2.11%) |
Oct 22, 2021 | 107.05 | 109.37 | 104.34 | 104.50 | 179,872 | -3.16(-2.94%) |
Oct 21, 2021 | 109.03 | 110.96 | 107.56 | 107.66 | 237,441 | -1.32(-1.21%) |
Oct 20, 2021 | 107.17 | 110.75 | 104.47 | 108.98 | 259,742 | +1.03(+0.95%) |
Oct 19, 2021 | 108.87 | 109.73 | 107.14 | 107.95 | 148,566 | -0.95(-0.87%) |
Oct 18, 2021 | 110.42 | 110.83 | 107.44 | 108.90 | 229,991 | -1.74(-1.57%) |
Oct 15, 2021 | 110.08 | 111.64 | 108.91 | 110.64 | 240,740 | +2.34(+2.16%) |
Oct 14, 2021 | 105.91 | 109.13 | 105.61 | 108.30 | 223,388 | +3.81(+3.65%) |
Oct 13, 2021 | 102.93 | 106.09 | 102.18 | 104.49 | 267,369 | +1.16(+1.12%) |
Oct 12, 2021 | 101.59 | 104.26 | 100.54 | 103.33 | 593,909 | +3.01(+3.00%) |
Oct 11, 2021 | 102.29 | 104.93 | 99.66 | 100.32 | 418,783 | -2.18(-2.13%) |
Oct 08, 2021 | 100.86 | 103.92 | 100.66 | 102.50 | 204,881 | +2.06(+2.05%) |
Oct 07, 2021 | 97.33 | 102.03 | 97.33 | 100.44 | 233,249 | +4.48(+4.67%) |
Oct 06, 2021 | 98.34 | 99.22 | 94.06 | 95.96 | 301,671 | -3.42(-3.44%) |
Oct 05, 2021 | 95.30 | 99.48 | 95.06 | 99.38 | 323,891 | +3.22(+3.35%) |
Oct 04, 2021 | 95.47 | 97.57 | 95.10 | 96.16 | 214,499 | -0.27(-0.28%) |