Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.63 | 115.75 | 112.83 | 112.93 | 123,874 | -2.80(-2.42%) |
Dec 30, 2021 | 113.37 | 116.06 | 113.19 | 115.73 | 250,149 | +3.08(+2.74%) |
Dec 29, 2021 | 113.65 | 114.44 | 112.23 | 112.65 | 195,745 | -0.99(-0.87%) |
Dec 28, 2021 | 113.17 | 114.17 | 112.06 | 113.64 | 312,863 | +0.04(+0.03%) |
Dec 27, 2021 | 110.94 | 113.71 | 110.59 | 113.60 | 201,529 | +2.69(+2.43%) |
Dec 23, 2021 | 110.25 | 111.81 | 110.25 | 110.91 | 155,147 | +1.08(+0.99%) |
Dec 22, 2021 | 109.29 | 110.41 | 107.92 | 109.83 | 182,126 | +0.24(+0.22%) |
Dec 21, 2021 | 108.03 | 110.91 | 107.87 | 109.59 | 212,985 | +2.77(+2.60%) |
Dec 20, 2021 | 105.89 | 107.87 | 105.43 | 106.81 | 339,507 | -1.30(-1.21%) |
Dec 17, 2021 | 105.73 | 108.23 | 104.94 | 108.12 | 507,132 | +2.00(+1.88%) |
Dec 16, 2021 | 101.72 | 107.11 | 101.29 | 106.12 | 869,954 | +5.30(+5.26%) |
Dec 15, 2021 | 101.01 | 101.71 | 99.96 | 100.82 | 1,643,119 | -0.28(-0.27%) |
Dec 14, 2021 | 102.01 | 102.75 | 100.29 | 101.10 | 656,284 | -0.95(-0.93%) |
Dec 13, 2021 | 103.41 | 105.00 | 101.47 | 102.05 | 460,400 | -1.90(-1.83%) |
Dec 10, 2021 | 106.39 | 106.39 | 103.43 | 103.95 | 628,520 | -2.04(-1.92%) |
Dec 09, 2021 | 105.11 | 107.39 | 104.93 | 105.99 | 407,046 | -0.39(-0.36%) |
Dec 08, 2021 | 107.59 | 109.04 | 105.91 | 106.38 | 294,322 | -1.17(-1.09%) |
Dec 07, 2021 | 107.20 | 108.80 | 107.03 | 107.55 | 740,882 | +1.06(+1.00%) |
Dec 06, 2021 | 106.14 | 107.75 | 105.94 | 106.49 | 523,030 | +1.31(+1.25%) |
Dec 03, 2021 | 106.92 | 109.29 | 104.41 | 105.18 | 260,564 | -1.39(-1.30%) |
Dec 02, 2021 | 105.95 | 107.55 | 104.55 | 106.56 | 451,889 | +1.92(+1.83%) |
Dec 01, 2021 | 110.81 | 111.01 | 104.29 | 104.65 | 746,452 | -4.52(-4.14%) |
Nov 30, 2021 | 108.42 | 110.96 | 106.71 | 109.16 | 745,205 | -0.44(-0.41%) |
Nov 29, 2021 | 109.40 | 110.59 | 106.72 | 109.61 | 336,908 | +1.57(+1.46%) |
Nov 26, 2021 | 111.05 | 111.06 | 105.08 | 108.03 | 288,286 | -4.70(-4.17%) |
Nov 24, 2021 | 111.16 | 113.08 | 110.07 | 112.73 | 300,201 | +1.30(+1.16%) |
Nov 23, 2021 | 110.06 | 112.03 | 108.92 | 111.44 | 319,780 | +2.25(+2.06%) |
Nov 22, 2021 | 112.25 | 112.25 | 108.79 | 109.19 | 302,535 | -2.15(-1.93%) |
Nov 19, 2021 | 110.93 | 112.12 | 110.00 | 111.34 | 465,157 | -0.05(-0.04%) |
Nov 18, 2021 | 111.27 | 112.36 | 111.42 | 111.38 | 686,387 | -0.48(-0.43%) |
Nov 17, 2021 | 114.40 | 114.40 | 110.76 | 111.86 | 282,512 | -3.68(-3.19%) |
Nov 16, 2021 | 116.59 | 118.38 | 115.38 | 115.55 | 268,322 | -1.31(-1.12%) |
Nov 15, 2021 | 118.00 | 119.49 | 116.63 | 116.86 | 338,611 | -1.77(-1.49%) |
Nov 12, 2021 | 117.68 | 118.66 | 117.51 | 118.63 | 192,850 | +0.57(+0.49%) |
Nov 11, 2021 | 117.16 | 118.57 | 116.29 | 118.05 | 275,132 | +1.67(+1.44%) |
Nov 10, 2021 | 115.62 | 116.38 | 715,875 | +0.97(+0.84%) | ||
Nov 09, 2021 | 116.54 | 118.30 | 115.06 | 115.41 | 366,031 | -2.18(-1.86%) |
Nov 08, 2021 | 118.36 | 118.98 | 116.79 | 117.59 | 436,673 | -0.54(-0.45%) |
Nov 05, 2021 | 120.25 | 121.24 | 116.86 | 118.13 | 516,642 | -0.01(-0.01%) |
Nov 04, 2021 | 120.03 | 122.47 | 117.24 | 118.14 | 538,938 | -2.34(-1.94%) |
Nov 03, 2021 | 121.65 | 123.36 | 120.22 | 120.48 | 576,852 | -1.87(-1.53%) |
Nov 02, 2021 | 123.75 | 124.37 | 120.88 | 122.35 | 531,746 | -1.88(-1.51%) |
Nov 01, 2021 | 120.34 | 124.72 | 119.95 | 124.22 | 297,454 | +4.27(+3.56%) |
Oct 29, 2021 | 120.44 | 120.85 | 119.13 | 119.95 | 512,797 | -0.71(-0.59%) |
Oct 28, 2021 | 120.14 | 122.41 | 119.55 | 120.66 | 290,185 | +0.37(+0.31%) |
Oct 27, 2021 | 118.58 | 121.23 | 118.11 | 120.29 | 373,949 | +1.02(+0.85%) |
Oct 26, 2021 | 121.86 | 119.27 | 917,971 | -2.36(-1.94%) | ||
Oct 25, 2021 | 121.83 | 121.83 | 119.97 | 121.63 | 316,677 | +0.92(+0.76%) |
Oct 22, 2021 | 122.91 | 123.16 | 120.26 | 120.72 | 320,360 | -2.09(-1.70%) |
Oct 21, 2021 | 120.62 | 122.99 | 120.62 | 122.81 | 215,745 | +1.06(+0.87%) |
Oct 20, 2021 | 121.96 | 122.59 | 120.86 | 121.75 | 378,619 | -1.04(-0.84%) |
Oct 19, 2021 | 123.61 | 124.59 | 122.50 | 122.79 | 274,574 | +0.21(+0.17%) |
Oct 18, 2021 | 123.09 | 124.44 | 122.11 | 122.58 | 402,974 | -1.63(-1.31%) |
Oct 15, 2021 | 121.26 | 124.56 | 120.70 | 124.20 | 466,950 | +4.63(+3.87%) |
Oct 14, 2021 | 120.51 | 120.51 | 118.60 | 119.58 | 596,786 | -0.54(-0.45%) |
Oct 13, 2021 | 119.81 | 120.69 | 118.88 | 120.12 | 570,096 | +0.00(+0.00%) |
Oct 12, 2021 | 119.34 | 120.53 | 119.00 | 120.12 | 770,506 | +0.97(+0.81%) |
Oct 11, 2021 | 117.32 | 119.20 | 116.57 | 119.14 | 491,222 | +1.71(+1.46%) |
Oct 08, 2021 | 116.56 | 118.30 | 115.95 | 117.43 | 612,432 | +1.18(+1.02%) |
Oct 07, 2021 | 110.23 | 117.37 | 109.50 | 116.25 | 1,180,832 | +9.74(+9.15%) |
Oct 06, 2021 | 103.97 | 106.63 | 103.03 | 106.51 | 276,893 | +1.90(+1.81%) |
Oct 05, 2021 | 102.91 | 105.40 | 102.87 | 104.61 | 350,582 | +2.31(+2.26%) |
Oct 04, 2021 | 104.52 | 105.28 | 102.08 | 102.30 | 232,074 | -2.51(-2.39%) |