Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.58 | 108.39 | 106.35 | 108.02 | 497,370 | +1.22(+1.14%) |
Dec 30, 2021 | 107.26 | 108.16 | 105.73 | 106.80 | 512,331 | -0.29(-0.27%) |
Dec 29, 2021 | 105.83 | 107.24 | 105.69 | 107.09 | 359,505 | +1.40(+1.32%) |
Dec 28, 2021 | 104.45 | 105.74 | 103.43 | 105.70 | 400,699 | +1.65(+1.59%) |
Dec 27, 2021 | 103.00 | 104.06 | 102.51 | 104.05 | 382,389 | +0.84(+0.81%) |
Dec 23, 2021 | 103.23 | 103.67 | 102.25 | 103.21 | 413,321 | +0.20(+0.19%) |
Dec 22, 2021 | 103.24 | 103.65 | 102.48 | 103.01 | 511,007 | -0.13(-0.12%) |
Dec 21, 2021 | 101.64 | 103.76 | 101.64 | 103.14 | 804,038 | +2.24(+2.22%) |
Dec 20, 2021 | 103.07 | 103.50 | 99.63 | 100.90 | 787,724 | -3.52(-3.37%) |
Dec 17, 2021 | 106.90 | 106.90 | 104.13 | 104.42 | 1,305,385 | -1.95(-1.84%) |
Dec 16, 2021 | 106.52 | 107.34 | 105.86 | 106.37 | 710,021 | +0.74(+0.70%) |
Dec 15, 2021 | 102.95 | 106.09 | 102.38 | 105.63 | 1,163,223 | +2.67(+2.60%) |
Dec 14, 2021 | 103.94 | 104.73 | 102.73 | 102.95 | 1,446,680 | -0.87(-0.84%) |
Dec 13, 2021 | 105.88 | 106.13 | 103.26 | 103.82 | 949,047 | -2.19(-2.06%) |
Dec 10, 2021 | 104.67 | 107.36 | 103.53 | 106.01 | 2,036,429 | +4.61(+4.55%) |
Dec 09, 2021 | 103.34 | 104.50 | 101.35 | 101.40 | 1,055,595 | -2.36(-2.28%) |
Dec 08, 2021 | 104.64 | 105.17 | 102.47 | 103.76 | 840,890 | -0.88(-0.84%) |
Dec 07, 2021 | 106.56 | 106.77 | 104.38 | 104.64 | 771,246 | -0.88(-0.83%) |
Dec 06, 2021 | 105.27 | 107.07 | 104.30 | 105.52 | 1,816,428 | +0.80(+0.76%) |
Dec 03, 2021 | 104.08 | 105.89 | 103.64 | 104.72 | 1,046,454 | +0.72(+0.70%) |
Dec 02, 2021 | 103.33 | 105.48 | 103.24 | 104.00 | 714,819 | +0.98(+0.95%) |
Dec 01, 2021 | 104.77 | 106.73 | 103.02 | 103.02 | 1,292,262 | -0.29(-0.28%) |
Nov 30, 2021 | 105.17 | 105.45 | 103.36 | 103.31 | 1,831,148 | -2.54(-2.40%) |
Nov 29, 2021 | 109.55 | 109.61 | 105.82 | 105.85 | 1,530,047 | -3.12(-2.86%) |
Nov 26, 2021 | 106.36 | 111.08 | 105.93 | 108.97 | 1,819,624 | +1.13(+1.05%) |
Nov 24, 2021 | 108.51 | 109.01 | 107.72 | 107.83 | 1,258,495 | -1.10(-1.01%) |
Nov 23, 2021 | 109.12 | 110.06 | 108.41 | 108.94 | 1,020,086 | -0.38(-0.35%) |
Nov 22, 2021 | 109.22 | 110.40 | 108.96 | 109.32 | 1,060,584 | +0.39(+0.36%) |
Nov 19, 2021 | 107.17 | 109.26 | 106.87 | 108.93 | 746,917 | +1.26(+1.17%) |
Nov 18, 2021 | 109.09 | 108.06 | 107.18 | 107.67 | 919,643 | -0.88(-0.81%) |
Nov 17, 2021 | 109.92 | 109.95 | 107.46 | 108.55 | 800,581 | -1.18(-1.08%) |
Nov 16, 2021 | 109.23 | 110.49 | 109.06 | 109.73 | 1,868,234 | +0.48(+0.44%) |
Nov 15, 2021 | 107.55 | 109.39 | 107.36 | 109.25 | 2,059,316 | +1.89(+1.76%) |
Nov 12, 2021 | 106.16 | 107.49 | 105.55 | 107.36 | 822,800 | +1.55(+1.47%) |
Nov 11, 2021 | 104.79 | 105.95 | 103.90 | 105.80 | 1,592,522 | +1.48(+1.42%) |
Nov 10, 2021 | 103.91 | 104.32 | 761,155 | +0.23(+0.23%) | ||
Nov 09, 2021 | 103.47 | 105.06 | 103.44 | 104.08 | 722,776 | +0.65(+0.63%) |
Nov 08, 2021 | 105.11 | 105.19 | 102.06 | 103.43 | 1,012,165 | -0.83(-0.80%) |
Nov 05, 2021 | 103.91 | 105.21 | 103.31 | 104.26 | 1,396,467 | +0.83(+0.80%) |
Nov 04, 2021 | 104.35 | 105.16 | 102.43 | 103.43 | 1,069,606 | -1.30(-1.24%) |
Nov 03, 2021 | 103.15 | 105.06 | 103.15 | 104.73 | 667,796 | +1.34(+1.29%) |
Nov 02, 2021 | 101.95 | 104.91 | 101.86 | 103.39 | 1,900,603 | +1.72(+1.70%) |
Nov 01, 2021 | 101.65 | 101.10 | 101.03 | 101.67 | 922,685 | +0.31(+0.31%) |
Oct 29, 2021 | 101.78 | 102.94 | 101.19 | 101.36 | 1,304,119 | -1.08(-1.06%) |
Oct 28, 2021 | 100.56 | 102.87 | 100.47 | 102.44 | 1,340,025 | +2.43(+2.43%) |
Oct 27, 2021 | 99.21 | 102.54 | 98.51 | 100.01 | 1,272,396 | +1.34(+1.36%) |
Oct 26, 2021 | 95.73 | 98.67 | 2,217,082 | +0.17(+0.17%) | ||
Oct 25, 2021 | 102.27 | 102.51 | 97.10 | 98.50 | 1,993,959 | -3.84(-3.75%) |
Oct 22, 2021 | 101.95 | 103.88 | 101.73 | 102.34 | 928,047 | +0.42(+0.41%) |
Oct 21, 2021 | 102.28 | 102.63 | 101.25 | 101.92 | 859,855 | -0.79(-0.77%) |
Oct 20, 2021 | 101.14 | 102.95 | 101.14 | 102.71 | 707,607 | +1.84(+1.83%) |
Oct 19, 2021 | 100.78 | 102.10 | 100.41 | 100.87 | 412,764 | +0.65(+0.65%) |
Oct 18, 2021 | 100.41 | 100.87 | 99.94 | 100.22 | 445,381 | -0.93(-0.92%) |
Oct 15, 2021 | 102.59 | 102.86 | 101.00 | 101.14 | 569,532 | -0.85(-0.83%) |
Oct 14, 2021 | 99.48 | 102.16 | 98.87 | 101.99 | 461,185 | +2.37(+2.38%) |
Oct 13, 2021 | 99.42 | 99.94 | 98.48 | 99.62 | 628,272 | +1.11(+1.13%) |
Oct 12, 2021 | 100.13 | 100.34 | 98.44 | 98.51 | 533,378 | -1.56(-1.56%) |
Oct 11, 2021 | 101.17 | 101.95 | 99.97 | 100.07 | 403,721 | -0.95(-0.94%) |
Oct 08, 2021 | 101.78 | 102.09 | 100.69 | 101.02 | 544,933 | -0.50(-0.49%) |
Oct 07, 2021 | 101.10 | 102.44 | 101.07 | 101.51 | 779,067 | +1.05(+1.05%) |
Oct 06, 2021 | 99.33 | 100.55 | 98.49 | 100.46 | 1,115,806 | +1.31(+1.32%) |
Oct 05, 2021 | 98.06 | 99.89 | 97.63 | 99.15 | 655,074 | +1.24(+1.26%) |
Oct 04, 2021 | 97.14 | 98.32 | 97.03 | 97.92 | 744,596 | +0.37(+0.38%) |