Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 108.08 | 108.60 | 108.08 | 108.28 | 68,031 | +0.08(+0.07%) |
Dec 30, 2021 | 108.29 | 108.53 | 108.17 | 108.20 | 87,865 | -0.03(-0.03%) |
Dec 29, 2021 | 108.06 | 108.43 | 107.90 | 108.23 | 166,175 | +0.12(+0.11%) |
Dec 28, 2021 | 107.99 | 108.19 | 107.92 | 108.11 | 98,048 | +0.44(+0.41%) |
Dec 27, 2021 | 106.94 | 107.67 | 106.94 | 107.67 | 249,371 | +0.75(+0.70%) |
Dec 23, 2021 | 106.90 | 107.20 | 106.78 | 106.92 | 166,118 | +0.19(+0.18%) |
Dec 22, 2021 | 105.88 | 106.77 | 105.88 | 106.73 | 442,809 | +0.63(+0.59%) |
Dec 21, 2021 | 106.06 | 106.19 | 105.62 | 106.10 | 146,517 | +0.44(+0.42%) |
Dec 20, 2021 | 105.15 | 105.72 | 104.96 | 105.66 | 333,793 | -0.39(-0.37%) |
Dec 17, 2021 | 106.93 | 106.93 | 105.93 | 106.05 | 242,944 | -1.20(-1.12%) |
Dec 16, 2021 | 107.01 | 107.45 | 106.95 | 107.25 | 127,092 | +0.70(+0.66%) |
Dec 15, 2021 | 105.70 | 106.62 | 105.50 | 106.55 | 254,972 | +1.11(+1.05%) |
Dec 14, 2021 | 105.50 | 105.78 | 105.12 | 105.44 | 142,941 | -0.59(-0.56%) |
Dec 13, 2021 | 105.68 | 106.22 | 105.48 | 106.03 | 114,110 | -0.82(-0.77%) |
Dec 10, 2021 | 106.45 | 106.88 | 106.45 | 106.85 | 97,499 | +0.59(+0.56%) |
Dec 09, 2021 | 106.14 | 106.48 | 106.14 | 106.26 | 122,117 | -0.27(-0.25%) |
Dec 08, 2021 | 106.18 | 106.67 | 106.02 | 106.53 | 2,535,310 | +0.33(+0.31%) |
Dec 07, 2021 | 105.95 | 106.23 | 105.77 | 106.20 | 176,999 | +1.06(+1.01%) |
Dec 06, 2021 | 104.96 | 105.34 | 104.81 | 105.14 | 115,885 | +0.72(+0.69%) |
Dec 03, 2021 | 104.70 | 104.94 | 103.91 | 104.42 | 163,090 | -0.02(-0.02%) |
Dec 02, 2021 | 103.49 | 104.79 | 103.44 | 104.44 | 313,603 | +1.21(+1.17%) |
Dec 01, 2021 | 104.45 | 105.13 | 103.21 | 103.23 | 123,239 | -0.45(-0.43%) |
Nov 30, 2021 | 105.15 | 105.19 | 103.68 | 103.68 | 116,239 | -1.69(-1.60%) |
Nov 29, 2021 | 105.38 | 105.61 | 104.96 | 105.37 | 113,743 | +0.59(+0.56%) |
Nov 26, 2021 | 105.10 | 105.80 | 104.66 | 104.78 | 87,692 | -1.53(-1.44%) |
Nov 24, 2021 | 105.90 | 106.36 | 105.81 | 106.31 | 100,720 | -0.23(-0.22%) |
Nov 23, 2021 | 106.15 | 106.61 | 106.09 | 106.55 | 127,832 | +0.11(+0.11%) |
Nov 22, 2021 | 106.84 | 106.97 | 106.42 | 106.43 | 140,809 | -0.41(-0.38%) |
Nov 19, 2021 | 106.99 | 107.36 | 106.81 | 106.84 | 124,376 | -0.27(-0.25%) |
Nov 18, 2021 | 107.03 | 107.15 | 107.08 | 107.11 | 679,267 | -0.20(-0.19%) |
Nov 17, 2021 | 107.15 | 107.37 | 107.09 | 107.31 | 590,414 | -0.05(-0.05%) |
Nov 16, 2021 | 107.22 | 107.67 | 107.22 | 107.36 | 291,807 | +0.01(+0.01%) |
Nov 15, 2021 | 107.31 | 107.54 | 107.28 | 107.35 | 74,471 | +0.02(+0.02%) |
Nov 12, 2021 | 106.84 | 107.41 | 106.84 | 107.33 | 59,431 | +0.62(+0.58%) |
Nov 11, 2021 | 106.82 | 106.82 | 106.58 | 106.71 | 176,660 | +0.13(+0.12%) |
Nov 10, 2021 | 106.43 | 106.58 | 263,652 | -0.05(-0.05%) | ||
Nov 09, 2021 | 106.47 | 106.72 | 106.35 | 106.63 | 125,134 | +0.11(+0.10%) |
Nov 08, 2021 | 106.64 | 106.70 | 106.21 | 106.52 | 89,674 | +0.11(+0.10%) |
Nov 05, 2021 | 106.54 | 106.76 | 106.19 | 106.41 | 136,095 | -0.37(-0.35%) |
Nov 04, 2021 | 106.58 | 106.83 | 106.36 | 106.78 | 164,716 | +0.09(+0.08%) |
Nov 03, 2021 | 105.84 | 106.69 | 105.84 | 106.69 | 146,885 | +0.60(+0.57%) |
Nov 02, 2021 | 105.79 | 106.21 | 105.79 | 106.09 | 113,238 | +0.09(+0.08%) |
Nov 01, 2021 | 105.69 | 106.00 | 105.60 | 106.00 | 204,462 | +0.27(+0.26%) |
Oct 29, 2021 | 105.24 | 105.76 | 105.24 | 105.73 | 118,871 | -0.13(-0.12%) |
Oct 28, 2021 | 105.25 | 105.88 | 105.25 | 105.86 | 112,129 | +0.61(+0.58%) |
Oct 27, 2021 | 106.01 | 106.20 | 105.21 | 105.25 | 83,952 | -0.73(-0.69%) |
Oct 26, 2021 | 106.00 | 105.98 | 89,294 | +0.00(+0.00%) | ||
Oct 25, 2021 | 105.95 | 106.20 | 105.67 | 105.98 | 48,328 | -0.10(-0.09%) |
Oct 22, 2021 | 105.75 | 106.24 | 105.75 | 106.08 | 173,600 | +0.49(+0.46%) |
Oct 21, 2021 | 105.35 | 105.69 | 105.28 | 105.59 | 321,937 | -0.03(-0.03%) |
Oct 20, 2021 | 105.25 | 105.77 | 105.25 | 105.62 | 74,649 | +0.48(+0.46%) |
Oct 19, 2021 | 104.63 | 105.17 | 104.63 | 105.14 | 360,577 | +0.68(+0.65%) |
Oct 18, 2021 | 104.04 | 104.60 | 104.03 | 104.46 | 64,574 | -0.18(-0.17%) |
Oct 15, 2021 | 104.59 | 104.93 | 104.56 | 104.64 | 97,946 | +0.28(+0.27%) |
Oct 14, 2021 | 104.01 | 104.46 | 104.00 | 104.36 | 205,978 | +0.86(+0.83%) |
Oct 13, 2021 | 103.25 | 103.57 | 102.86 | 103.50 | 71,812 | +0.74(+0.72%) |
Oct 12, 2021 | 102.83 | 103.13 | 102.54 | 102.76 | 69,740 | -0.02(-0.02%) |
Oct 11, 2021 | 103.17 | 103.62 | 102.78 | 102.78 | 49,240 | -0.48(-0.46%) |
Oct 08, 2021 | 103.64 | 103.74 | 103.26 | 103.26 | 126,376 | -0.28(-0.27%) |
Oct 07, 2021 | 103.16 | 104.03 | 103.16 | 103.54 | 65,289 | +0.70(+0.68%) |
Oct 06, 2021 | 101.71 | 102.85 | 101.65 | 102.84 | 210,941 | +0.18(+0.18%) |
Oct 05, 2021 | 102.36 | 103.01 | 102.27 | 102.66 | 114,838 | +0.37(+0.36%) |
Oct 04, 2021 | 102.66 | 102.99 | 101.86 | 102.29 | 113,381 | -0.56(-0.54%) |