Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 104.23 | 104.91 | 103.48 | 103.79 | 2,351,121 | -0.73(-0.70%) |
Dec 30, 2021 | 104.39 | 105.44 | 104.04 | 104.52 | 1,917,938 | +0.25(+0.24%) |
Dec 29, 2021 | 104.28 | 104.62 | 103.55 | 104.27 | 1,641,349 | -0.43(-0.41%) |
Dec 28, 2021 | 104.00 | 105.42 | 103.11 | 104.70 | 2,240,497 | +0.76(+0.73%) |
Dec 27, 2021 | 105.29 | 105.29 | 102.75 | 103.94 | 2,984,673 | -1.60(-1.52%) |
Dec 23, 2021 | 105.52 | 106.22 | 105.02 | 105.54 | 2,127,439 | -0.65(-0.61%) |
Dec 22, 2021 | 105.43 | 106.42 | 105.07 | 106.19 | 2,666,608 | +0.93(+0.88%) |
Dec 21, 2021 | 100.51 | 105.30 | 100.37 | 105.26 | 3,691,748 | +4.74(+4.72%) |
Dec 20, 2021 | 101.76 | 101.83 | 99.66 | 100.52 | 3,880,134 | -3.13(-3.02%) |
Dec 17, 2021 | 104.27 | 105.17 | 102.51 | 103.65 | 6,891,877 | -1.17(-1.12%) |
Dec 16, 2021 | 104.90 | 106.20 | 104.20 | 104.82 | 4,568,389 | +1.16(+1.12%) |
Dec 15, 2021 | 103.18 | 104.41 | 102.32 | 103.66 | 4,264,397 | -0.57(-0.55%) |
Dec 14, 2021 | 103.45 | 105.64 | 102.97 | 104.23 | 3,835,029 | -0.06(-0.06%) |
Dec 13, 2021 | 103.01 | 104.93 | 102.90 | 104.29 | 3,875,445 | +1.10(+1.07%) |
Dec 10, 2021 | 101.95 | 103.97 | 101.93 | 103.19 | 3,673,535 | -0.34(-0.33%) |
Dec 09, 2021 | 103.22 | 104.81 | 102.90 | 103.53 | 3,070,457 | -0.42(-0.40%) |
Dec 08, 2021 | 102.96 | 104.49 | 102.72 | 103.95 | 3,672,999 | +0.82(+0.80%) |
Dec 07, 2021 | 103.34 | 105.26 | 102.67 | 103.13 | 4,240,715 | +0.00(+0.00%) |
Dec 06, 2021 | 100.97 | 104.13 | 100.83 | 103.13 | 4,515,995 | +2.63(+2.62%) |
Dec 03, 2021 | 100.31 | 101.47 | 98.79 | 100.50 | 5,774,896 | +0.64(+0.64%) |
Dec 02, 2021 | 96.17 | 100.38 | 96.02 | 99.86 | 5,064,384 | +4.31(+4.51%) |
Dec 01, 2021 | 97.91 | 98.58 | 95.50 | 95.55 | 4,568,704 | -0.97(-1.00%) |
Nov 30, 2021 | 97.31 | 98.00 | 95.45 | 96.52 | 7,418,572 | -0.95(-0.97%) |
Nov 29, 2021 | 99.03 | 99.41 | 95.77 | 97.47 | 4,637,101 | -0.78(-0.79%) |
Nov 26, 2021 | 97.21 | 99.47 | 96.82 | 98.25 | 3,720,879 | -1.06(-1.07%) |
Nov 24, 2021 | 96.76 | 99.61 | 96.58 | 99.31 | 4,072,223 | +3.20(+3.33%) |
Nov 23, 2021 | 94.99 | 96.53 | 92.06 | 96.11 | 6,470,130 | -3.79(-3.79%) |
Nov 22, 2021 | 99.90 | 99.97 | 95.43 | 99.90 | 8,246,625 | -0.16(-0.16%) |
Nov 19, 2021 | 101.28 | 101.67 | 99.67 | 100.06 | 6,572,827 | -1.19(-1.18%) |
Nov 18, 2021 | 100.77 | 101.35 | 98.74 | 101.25 | 6,308,484 | +0.37(+0.37%) |
Nov 17, 2021 | 101.41 | 101.59 | 98.21 | 100.88 | 8,017,501 | -1.23(-1.20%) |
Nov 16, 2021 | 102.00 | 103.05 | 101.77 | 102.11 | 4,513,029 | +0.27(+0.27%) |
Nov 15, 2021 | 100.76 | 102.38 | 100.75 | 101.84 | 3,723,162 | +1.02(+1.01%) |
Nov 12, 2021 | 100.19 | 101.70 | 100.15 | 100.82 | 3,681,582 | +0.90(+0.90%) |
Nov 11, 2021 | 100.20 | 100.82 | 99.77 | 99.92 | 3,741,639 | -0.33(-0.33%) |
Nov 10, 2021 | 99.91 | 100.25 | 6,120,360 | +0.63(+0.63%) | ||
Nov 09, 2021 | 99.82 | 100.49 | 98.68 | 99.62 | 4,381,327 | -0.40(-0.40%) |
Nov 08, 2021 | 100.59 | 100.83 | 99.40 | 100.02 | 4,591,911 | -0.34(-0.34%) |
Nov 05, 2021 | 102.37 | 103.75 | 99.81 | 100.36 | 5,417,977 | -1.61(-1.58%) |
Nov 04, 2021 | 102.22 | 104.77 | 100.34 | 101.97 | 6,561,760 | +0.51(+0.50%) |
Nov 03, 2021 | 99.62 | 101.59 | 99.25 | 101.46 | 5,974,840 | +2.08(+2.09%) |
Nov 02, 2021 | 101.33 | 101.59 | 95.74 | 99.38 | 10,155,079 | -2.61(-2.56%) |
Nov 01, 2021 | 98.74 | 102.29 | 100.72 | 101.99 | 5,504,225 | +3.50(+3.55%) |
Oct 29, 2021 | 98.35 | 100.32 | 98.17 | 98.49 | 5,108,273 | -0.04(-0.04%) |
Oct 28, 2021 | 98.71 | 99.09 | 98.53 | 13,347,787 | -0.30(-0.30%) | |
Oct 27, 2021 | 107.00 | 106.05 | 95.48 | 98.83 | 19,433,704 | -11.01(-10.02%) |
Oct 26, 2021 | 111.84 | 109.84 | 3,304,363 | -1.27(-1.14%) | ||
Oct 25, 2021 | 110.24 | 111.66 | 109.69 | 111.11 | 3,693,968 | +0.93(+0.84%) |
Oct 22, 2021 | 109.85 | 110.63 | 109.44 | 110.18 | 2,209,827 | +0.02(+0.02%) |
Oct 21, 2021 | 109.75 | 110.20 | 108.86 | 110.16 | 2,144,937 | +0.05(+0.05%) |
Oct 20, 2021 | 109.75 | 111.13 | 109.61 | 110.11 | 2,643,699 | -1.18(-1.06%) |
Oct 19, 2021 | 110.39 | 111.31 | 109.32 | 111.29 | 2,474,150 | +1.28(+1.16%) |
Oct 18, 2021 | 108.44 | 110.80 | 107.79 | 110.01 | 2,902,397 | +0.21(+0.19%) |
Oct 15, 2021 | 108.55 | 110.16 | 108.31 | 109.80 | 3,309,977 | +2.02(+1.87%) |
Oct 14, 2021 | 105.50 | 108.02 | 105.18 | 107.78 | 2,698,637 | +3.44(+3.30%) |
Oct 13, 2021 | 104.43 | 104.97 | 102.68 | 104.34 | 2,760,358 | +0.04(+0.04%) |
Oct 12, 2021 | 104.01 | 105.68 | 103.38 | 104.30 | 2,805,544 | +0.53(+0.51%) |
Oct 11, 2021 | 107.73 | 107.84 | 103.61 | 103.77 | 3,362,722 | -4.11(-3.81%) |
Oct 08, 2021 | 109.47 | 110.06 | 107.72 | 107.88 | 2,404,564 | -1.38(-1.26%) |
Oct 07, 2021 | 109.06 | 110.50 | 108.84 | 109.26 | 1,902,344 | +0.79(+0.73%) |
Oct 06, 2021 | 106.98 | 108.62 | 106.06 | 108.47 | 2,383,831 | +0.45(+0.42%) |
Oct 05, 2021 | 108.19 | 109.22 | 107.63 | 108.02 | 2,214,522 | -0.27(-0.25%) |
Oct 04, 2021 | 109.62 | 109.62 | 106.79 | 108.29 | 3,251,120 | -1.49(-1.36%) |