Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.46 | 111.48 | 110.46 | 110.53 | 1,217,722 | -0.03(-0.03%) |
Dec 30, 2021 | 111.32 | 111.77 | 110.46 | 110.56 | 1,332,549 | -0.25(-0.23%) |
Dec 29, 2021 | 110.10 | 111.25 | 109.87 | 110.81 | 1,797,734 | +0.81(+0.73%) |
Dec 28, 2021 | 108.90 | 110.34 | 108.89 | 110.00 | 1,395,556 | +0.95(+0.87%) |
Dec 27, 2021 | 107.25 | 109.10 | 106.88 | 109.06 | 1,188,226 | +1.83(+1.71%) |
Dec 23, 2021 | 107.16 | 108.23 | 106.87 | 107.22 | 1,131,546 | +0.67(+0.63%) |
Dec 22, 2021 | 106.33 | 107.05 | 106.04 | 106.56 | 1,162,370 | +0.09(+0.09%) |
Dec 21, 2021 | 106.14 | 107.87 | 106.14 | 106.46 | 1,452,973 | +0.95(+0.90%) |
Dec 20, 2021 | 106.20 | 106.77 | 104.71 | 105.51 | 2,106,979 | -1.72(-1.60%) |
Dec 17, 2021 | 108.39 | 108.68 | 106.95 | 107.23 | 5,307,814 | -1.58(-1.45%) |
Dec 16, 2021 | 107.27 | 109.20 | 107.17 | 108.81 | 2,720,814 | +2.16(+2.03%) |
Dec 15, 2021 | 104.47 | 107.11 | 103.87 | 106.65 | 3,180,221 | +2.64(+2.54%) |
Dec 14, 2021 | 101.91 | 104.78 | 101.51 | 104.01 | 2,351,212 | +2.36(+2.32%) |
Dec 13, 2021 | 101.36 | 102.05 | 99.98 | 101.65 | 1,815,189 | +0.17(+0.17%) |
Dec 10, 2021 | 102.08 | 102.08 | 100.92 | 101.48 | 1,481,901 | +0.33(+0.32%) |
Dec 09, 2021 | 100.04 | 101.88 | 99.69 | 101.15 | 2,294,449 | -1.27(-1.24%) |
Dec 08, 2021 | 103.48 | 103.79 | 101.66 | 102.42 | 2,316,915 | -1.15(-1.11%) |
Dec 07, 2021 | 103.12 | 104.27 | 102.38 | 103.57 | 2,831,425 | +0.43(+0.42%) |
Dec 06, 2021 | 102.90 | 104.76 | 102.64 | 103.14 | 2,485,089 | +1.37(+1.35%) |
Dec 03, 2021 | 103.13 | 104.10 | 101.21 | 101.76 | 2,996,032 | -1.28(-1.24%) |
Dec 02, 2021 | 101.69 | 103.95 | 101.05 | 103.04 | 2,343,174 | +2.40(+2.38%) |
Dec 01, 2021 | 102.98 | 104.39 | 100.64 | 100.65 | 2,863,496 | -1.49(-1.46%) |
Nov 30, 2021 | 105.31 | 105.50 | 101.65 | 102.14 | 8,916,310 | -4.15(-3.91%) |
Nov 29, 2021 | 107.55 | 107.73 | 105.62 | 106.29 | 2,827,342 | -1.10(-1.02%) |
Nov 26, 2021 | 104.41 | 107.73 | 103.83 | 107.39 | 2,068,779 | +0.39(+0.37%) |
Nov 24, 2021 | 107.42 | 108.03 | 106.72 | 107.00 | 2,869,180 | -0.19(-0.17%) |
Nov 23, 2021 | 104.78 | 108.05 | 104.60 | 107.19 | 3,229,871 | +1.26(+1.19%) |
Nov 22, 2021 | 104.71 | 106.52 | 104.02 | 105.93 | 2,375,871 | +1.50(+1.44%) |
Nov 19, 2021 | 105.21 | 105.98 | 104.36 | 104.42 | 2,234,060 | -1.05(-0.99%) |
Nov 18, 2021 | 105.77 | 105.94 | 105.41 | 105.47 | 2,621,283 | -0.16(-0.15%) |
Nov 17, 2021 | 107.34 | 107.53 | 105.56 | 105.63 | 2,779,242 | -1.98(-1.84%) |
Nov 16, 2021 | 107.49 | 108.83 | 107.01 | 107.61 | 3,783,781 | +0.51(+0.48%) |
Nov 15, 2021 | 107.42 | 107.69 | 106.75 | 107.09 | 1,901,791 | +0.08(+0.08%) |
Nov 12, 2021 | 106.94 | 108.17 | 106.70 | 107.01 | 2,543,689 | +0.05(+0.04%) |
Nov 11, 2021 | 106.46 | 107.36 | 105.20 | 106.96 | 1,644,897 | +0.51(+0.48%) |
Nov 10, 2021 | 106.42 | 106.45 | 2,265,830 | -1.01(-0.94%) | ||
Nov 09, 2021 | 108.50 | 109.91 | 107.34 | 107.46 | 1,670,091 | -1.74(-1.60%) |
Nov 08, 2021 | 110.08 | 110.53 | 108.56 | 109.20 | 1,726,349 | -0.09(-0.09%) |
Nov 05, 2021 | 109.84 | 110.83 | 106.95 | 109.30 | 2,765,843 | +0.06(+0.05%) |
Nov 04, 2021 | 112.88 | 113.75 | 107.45 | 109.24 | 4,752,953 | -8.41(-7.15%) |
Nov 03, 2021 | 116.78 | 119.26 | 116.61 | 117.65 | 1,814,631 | +0.88(+0.75%) |
Nov 02, 2021 | 115.22 | 116.99 | 113.81 | 116.78 | 2,248,221 | +1.56(+1.35%) |
Nov 01, 2021 | 115.84 | 115.62 | 114.43 | 115.22 | 2,221,312 | -0.15(-0.13%) |
Oct 29, 2021 | 117.66 | 117.71 | 114.68 | 115.37 | 2,318,595 | -2.38(-2.02%) |
Oct 28, 2021 | 116.89 | 117.91 | 116.44 | 117.75 | 1,520,549 | +1.23(+1.06%) |
Oct 27, 2021 | 119.75 | 119.88 | 116.43 | 116.52 | 1,350,706 | -3.19(-2.66%) |
Oct 26, 2021 | 120.45 | 119.70 | 119.70 | 1,264,547 | -0.64(-0.53%) | |
Oct 25, 2021 | 119.73 | 120.51 | 119.21 | 120.34 | 1,453,202 | +0.93(+0.78%) |
Oct 22, 2021 | 118.72 | 119.84 | 117.97 | 119.41 | 1,969,942 | +1.15(+0.97%) |
Oct 21, 2021 | 119.70 | 119.70 | 117.04 | 118.26 | 1,479,054 | -1.46(-1.22%) |
Oct 20, 2021 | 117.93 | 119.84 | 117.81 | 119.72 | 1,444,366 | +1.72(+1.45%) |
Oct 19, 2021 | 118.08 | 118.26 | 116.87 | 118.01 | 1,521,193 | +0.42(+0.36%) |
Oct 18, 2021 | 117.78 | 118.15 | 116.81 | 117.59 | 1,133,562 | -0.66(-0.56%) |
Oct 15, 2021 | 118.87 | 119.45 | 117.91 | 118.25 | 1,477,425 | -0.05(-0.04%) |
Oct 14, 2021 | 117.78 | 118.39 | 116.80 | 118.30 | 1,455,921 | +1.04(+0.88%) |
Oct 13, 2021 | 118.21 | 118.30 | 115.86 | 117.26 | 1,369,038 | -1.04(-0.88%) |
Oct 12, 2021 | 119.54 | 120.20 | 118.02 | 118.30 | 1,547,818 | -1.07(-0.90%) |
Oct 11, 2021 | 118.89 | 121.33 | 118.89 | 119.37 | 1,356,063 | +1.01(+0.85%) |
Oct 08, 2021 | 118.98 | 119.34 | 117.86 | 118.36 | 1,039,850 | -0.43(-0.36%) |
Oct 07, 2021 | 119.53 | 120.62 | 118.64 | 118.79 | 1,403,789 | -0.14(-0.12%) |
Oct 06, 2021 | 118.79 | 119.41 | 117.34 | 118.93 | 1,336,925 | -0.60(-0.50%) |
Oct 05, 2021 | 118.32 | 120.24 | 117.44 | 119.53 | 1,998,463 | +1.42(+1.20%) |
Oct 04, 2021 | 119.18 | 120.65 | 117.92 | 118.11 | 1,650,442 | -1.04(-0.87%) |