Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 102.84 | 104.02 | 101.89 | 103.21 | 335,740 | +0.19(+0.18%) |
Dec 30, 2021 | 102.07 | 103.92 | 102.07 | 103.02 | 319,883 | +0.65(+0.63%) |
Dec 29, 2021 | 101.33 | 102.53 | 101.22 | 102.38 | 290,319 | +0.65(+0.64%) |
Dec 28, 2021 | 101.03 | 102.43 | 100.92 | 101.73 | 322,061 | +1.25(+1.24%) |
Dec 27, 2021 | 99.54 | 100.79 | 99.08 | 100.48 | 413,123 | +0.69(+0.69%) |
Dec 23, 2021 | 99.29 | 100.35 | 99.07 | 99.79 | 414,518 | +0.96(+0.97%) |
Dec 22, 2021 | 98.23 | 101.07 | 97.75 | 98.84 | 649,314 | +0.69(+0.70%) |
Dec 21, 2021 | 97.16 | 100.37 | 96.79 | 98.15 | 742,795 | +1.85(+1.92%) |
Dec 20, 2021 | 95.76 | 97.75 | 94.39 | 96.30 | 945,130 | -0.39(-0.41%) |
Dec 17, 2021 | 99.21 | 99.90 | 96.22 | 96.69 | 1,771,014 | -4.25(-4.21%) |
Dec 16, 2021 | 103.25 | 104.61 | 100.83 | 100.95 | 760,649 | -1.91(-1.85%) |
Dec 15, 2021 | 99.63 | 103.08 | 98.91 | 102.85 | 650,411 | +3.11(+3.12%) |
Dec 14, 2021 | 100.03 | 101.78 | 99.51 | 99.75 | 720,903 | -0.63(-0.63%) |
Dec 13, 2021 | 100.61 | 103.53 | 99.02 | 100.38 | 694,721 | +0.43(+0.43%) |
Dec 10, 2021 | 102.14 | 102.54 | 99.11 | 99.94 | 461,559 | -1.60(-1.57%) |
Dec 09, 2021 | 104.45 | 104.97 | 101.44 | 101.54 | 632,894 | -3.14(-3.00%) |
Dec 08, 2021 | 105.09 | 105.32 | 103.89 | 104.68 | 683,967 | +0.19(+0.18%) |
Dec 07, 2021 | 105.90 | 106.95 | 104.08 | 104.49 | 738,242 | -1.01(-0.96%) |
Dec 06, 2021 | 105.34 | 107.20 | 104.07 | 105.50 | 394,102 | +0.96(+0.92%) |
Dec 03, 2021 | 107.16 | 107.16 | 103.39 | 104.55 | 537,545 | -1.95(-1.83%) |
Dec 02, 2021 | 104.67 | 108.18 | 104.67 | 106.50 | 394,753 | +2.37(+2.27%) |
Dec 01, 2021 | 107.36 | 109.45 | 104.03 | 104.13 | 372,887 | -0.85(-0.81%) |
Nov 30, 2021 | 107.84 | 108.28 | 103.82 | 104.98 | 747,188 | -3.43(-3.16%) |
Nov 29, 2021 | 112.89 | 112.89 | 108.08 | 108.40 | 610,724 | -3.05(-2.74%) |
Nov 26, 2021 | 112.36 | 113.88 | 110.29 | 111.46 | 295,305 | -2.84(-2.48%) |
Nov 24, 2021 | 112.53 | 114.51 | 112.19 | 114.30 | 381,718 | +0.74(+0.65%) |
Nov 23, 2021 | 115.07 | 116.01 | 112.08 | 113.56 | 545,911 | -2.10(-1.82%) |
Nov 22, 2021 | 112.68 | 116.39 | 111.91 | 115.66 | 776,958 | +3.87(+3.46%) |
Nov 19, 2021 | 112.82 | 114.69 | 111.77 | 111.79 | 480,342 | -1.42(-1.25%) |
Nov 18, 2021 | 114.35 | 113.50 | 112.27 | 113.21 | 336,085 | -0.58(-0.51%) |
Nov 17, 2021 | 116.31 | 116.90 | 113.39 | 113.79 | 396,580 | -3.12(-2.67%) |
Nov 16, 2021 | 116.74 | 117.82 | 115.01 | 116.91 | 492,516 | -0.29(-0.25%) |
Nov 15, 2021 | 116.83 | 118.32 | 116.18 | 117.20 | 481,247 | +1.16(+1.00%) |
Nov 12, 2021 | 112.01 | 116.29 | 111.18 | 116.04 | 720,701 | +4.29(+3.84%) |
Nov 11, 2021 | 111.43 | 112.55 | 110.77 | 111.76 | 528,505 | -0.11(-0.10%) |
Nov 10, 2021 | 112.39 | 111.87 | 483,685 | -0.90(-0.80%) | ||
Nov 09, 2021 | 115.09 | 115.39 | 111.41 | 112.77 | 537,331 | -2.60(-2.25%) |
Nov 08, 2021 | 115.86 | 116.13 | 113.14 | 115.36 | 626,602 | -0.15(-0.13%) |
Nov 05, 2021 | 116.41 | 118.57 | 114.88 | 115.51 | 570,032 | -0.03(-0.02%) |
Nov 04, 2021 | 115.51 | 116.03 | 113.06 | 115.54 | 707,648 | +0.64(+0.55%) |
Nov 03, 2021 | 113.66 | 116.17 | 113.46 | 114.90 | 589,742 | +1.43(+1.26%) |
Nov 02, 2021 | 112.19 | 114.42 | 111.21 | 113.48 | 747,082 | +1.34(+1.19%) |
Nov 01, 2021 | 109.37 | 113.04 | 110.28 | 112.14 | 892,572 | +4.78(+4.45%) |
Oct 29, 2021 | 107.28 | 109.15 | 106.43 | 107.36 | 1,200,954 | -0.30(-0.28%) |
Oct 28, 2021 | 109.64 | 110.68 | 107.28 | 107.66 | 1,122,815 | -1.84(-1.68%) |
Oct 27, 2021 | 106.82 | 110.97 | 106.00 | 109.50 | 1,577,289 | +0.92(+0.85%) |
Oct 26, 2021 | 110.20 | 108.57 | 2,589,986 | -9.35(-7.93%) | ||
Oct 25, 2021 | 118.50 | 119.21 | 115.89 | 117.92 | 781,714 | +0.12(+0.10%) |
Oct 22, 2021 | 119.88 | 120.46 | 117.44 | 117.80 | 533,889 | -1.63(-1.37%) |
Oct 21, 2021 | 117.63 | 119.70 | 117.02 | 119.43 | 549,130 | +1.40(+1.19%) |
Oct 20, 2021 | 121.87 | 121.87 | 118.00 | 118.03 | 492,867 | -4.27(-3.49%) |
Oct 19, 2021 | 123.75 | 123.75 | 121.11 | 122.30 | 487,327 | -1.17(-0.95%) |
Oct 18, 2021 | 121.39 | 123.67 | 121.23 | 123.47 | 458,161 | +1.59(+1.30%) |
Oct 15, 2021 | 120.65 | 122.21 | 119.88 | 121.88 | 635,151 | +1.84(+1.53%) |
Oct 14, 2021 | 119.31 | 120.32 | 117.65 | 120.04 | 707,924 | +2.59(+2.20%) |
Oct 13, 2021 | 118.38 | 118.97 | 115.99 | 117.45 | 508,715 | -0.51(-0.44%) |
Oct 12, 2021 | 119.01 | 120.38 | 117.10 | 117.97 | 455,113 | -0.68(-0.57%) |
Oct 11, 2021 | 119.55 | 120.41 | 118.21 | 118.65 | 637,296 | -0.37(-0.31%) |
Oct 08, 2021 | 116.16 | 119.93 | 115.86 | 119.02 | 916,354 | +3.20(+2.77%) |
Oct 07, 2021 | 113.94 | 116.92 | 113.94 | 115.82 | 1,185,830 | +2.47(+2.18%) |
Oct 06, 2021 | 113.01 | 113.88 | 111.50 | 113.34 | 824,589 | -1.13(-0.99%) |
Oct 05, 2021 | 113.80 | 117.95 | 113.48 | 114.47 | 1,210,933 | +0.64(+0.57%) |
Oct 04, 2021 | 113.74 | 119.08 | 113.01 | 113.83 | 1,258,505 | +0.59(+0.52%) |