Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 103.45 | 105.84 | 102.98 | 105.37 | 74,086 | +1.57(+1.51%) |
Dec 30, 2021 | 105.55 | 106.24 | 103.73 | 103.81 | 109,401 | -1.16(-1.11%) |
Dec 29, 2021 | 104.04 | 106.23 | 103.76 | 104.97 | 127,079 | +1.05(+1.01%) |
Dec 28, 2021 | 103.53 | 104.69 | 103.53 | 103.92 | 57,718 | +0.16(+0.15%) |
Dec 27, 2021 | 102.88 | 105.01 | 101.89 | 103.76 | 87,660 | +2.12(+2.09%) |
Dec 23, 2021 | 99.77 | 102.05 | 99.75 | 101.64 | 80,961 | +2.17(+2.18%) |
Dec 22, 2021 | 97.98 | 99.71 | 97.98 | 99.47 | 118,388 | +0.97(+0.99%) |
Dec 21, 2021 | 97.19 | 98.50 | 95.93 | 98.50 | 106,706 | +2.33(+2.42%) |
Dec 20, 2021 | 96.55 | 98.85 | 96.16 | 96.17 | 280,599 | -2.83(-2.86%) |
Dec 17, 2021 | 99.46 | 100.16 | 97.05 | 99.00 | 199,589 | +0.85(+0.87%) |
Dec 16, 2021 | 98.93 | 100.43 | 97.36 | 98.15 | 220,831 | +0.36(+0.36%) |
Dec 15, 2021 | 94.84 | 97.86 | 94.38 | 97.80 | 144,913 | +2.65(+2.78%) |
Dec 14, 2021 | 97.16 | 97.35 | 94.65 | 95.15 | 163,227 | -2.67(-2.73%) |
Dec 13, 2021 | 100.96 | 101.06 | 97.63 | 97.83 | 269,509 | -3.38(-3.34%) |
Dec 10, 2021 | 101.86 | 102.64 | 100.45 | 101.21 | 208,181 | -0.21(-0.20%) |
Dec 09, 2021 | 102.34 | 102.34 | 100.79 | 101.42 | 243,295 | -0.59(-0.58%) |
Dec 08, 2021 | 103.26 | 105.44 | 101.30 | 102.00 | 214,371 | -1.26(-1.22%) |
Dec 07, 2021 | 100.24 | 103.75 | 100.13 | 103.27 | 264,653 | +5.11(+5.21%) |
Dec 06, 2021 | 97.06 | 99.24 | 96.12 | 98.15 | 202,296 | +1.58(+1.64%) |
Dec 03, 2021 | 96.20 | 97.51 | 94.79 | 96.57 | 364,463 | +0.99(+1.04%) |
Dec 02, 2021 | 93.50 | 96.04 | 92.87 | 95.58 | 423,347 | +2.10(+2.25%) |
Dec 01, 2021 | 94.62 | 96.33 | 93.37 | 93.48 | 469,968 | -1.64(-1.72%) |
Nov 30, 2021 | 98.15 | 98.17 | 92.31 | 95.12 | 828,886 | -3.80(-3.84%) |
Nov 29, 2021 | 104.59 | 106.92 | 98.56 | 98.91 | 456,811 | -4.80(-4.62%) |
Nov 26, 2021 | 103.09 | 105.64 | 102.81 | 103.71 | 286,311 | -0.80(-0.76%) |
Nov 24, 2021 | 102.83 | 104.66 | 102.37 | 104.50 | 200,234 | +1.22(+1.18%) |
Nov 23, 2021 | 102.90 | 105.02 | 101.64 | 103.29 | 300,531 | +0.23(+0.23%) |
Nov 22, 2021 | 102.13 | 103.30 | 101.48 | 103.05 | 419,463 | +1.32(+1.30%) |
Nov 19, 2021 | 99.90 | 101.97 | 99.42 | 101.73 | 225,623 | +1.87(+1.87%) |
Nov 18, 2021 | 101.71 | 101.71 | 99.75 | 99.86 | 204,752 | -1.19(-1.17%) |
Nov 17, 2021 | 103.35 | 103.43 | 100.76 | 101.05 | 208,483 | -2.42(-2.34%) |
Nov 16, 2021 | 104.65 | 105.28 | 103.36 | 103.47 | 252,961 | -1.04(-0.99%) |
Nov 15, 2021 | 106.67 | 106.74 | 104.24 | 104.51 | 190,449 | -2.15(-2.02%) |
Nov 12, 2021 | 104.66 | 107.10 | 104.00 | 106.66 | 197,986 | +2.32(+2.22%) |
Nov 11, 2021 | 105.07 | 105.63 | 104.08 | 104.34 | 135,937 | +0.32(+0.31%) |
Nov 10, 2021 | 106.30 | 104.02 | 314,019 | -2.64(-2.47%) | ||
Nov 09, 2021 | 107.50 | 107.86 | 106.03 | 106.66 | 194,782 | -0.73(-0.68%) |
Nov 08, 2021 | 107.66 | 108.61 | 105.82 | 107.39 | 324,719 | +0.39(+0.37%) |
Nov 05, 2021 | 108.30 | 108.30 | 104.71 | 107.00 | 574,387 | +0.57(+0.54%) |
Nov 04, 2021 | 103.44 | 107.24 | 102.45 | 106.43 | 300,508 | +2.96(+2.86%) |
Nov 03, 2021 | 98.86 | 103.55 | 98.11 | 103.46 | 370,195 | +4.55(+4.60%) |
Nov 02, 2021 | 100.85 | 101.88 | 98.75 | 98.91 | 593,318 | -1.05(-1.05%) |
Nov 01, 2021 | 106.66 | 102.13 | 99.68 | 99.96 | 1,003,948 | -3.65(-3.52%) |
Oct 29, 2021 | 111.77 | 111.77 | 100.77 | 103.60 | 829,215 | -8.74(-7.78%) |
Oct 28, 2021 | 108.34 | 112.64 | 108.34 | 112.34 | 281,394 | +4.46(+4.13%) |
Oct 27, 2021 | 108.44 | 109.66 | 107.76 | 107.89 | 173,124 | -0.37(-0.35%) |
Oct 26, 2021 | 111.23 | 108.25 | 108.26 | 195,800 | -2.16(-1.96%) | |
Oct 25, 2021 | 110.74 | 112.09 | 109.87 | 110.42 | 188,667 | -0.14(-0.13%) |
Oct 22, 2021 | 108.82 | 110.82 | 108.02 | 110.56 | 269,713 | +2.41(+2.23%) |
Oct 21, 2021 | 106.31 | 108.70 | 106.31 | 108.15 | 223,874 | +2.02(+1.90%) |
Oct 20, 2021 | 104.86 | 106.72 | 104.86 | 106.13 | 162,813 | +1.65(+1.58%) |
Oct 19, 2021 | 105.72 | 106.84 | 104.45 | 104.47 | 124,733 | -0.49(-0.46%) |
Oct 18, 2021 | 103.03 | 105.11 | 101.93 | 104.96 | 122,336 | +1.95(+1.90%) |
Oct 15, 2021 | 102.66 | 103.14 | 100.61 | 103.00 | 153,857 | +1.11(+1.09%) |
Oct 14, 2021 | 99.84 | 102.28 | 99.57 | 101.89 | 165,648 | +3.26(+3.31%) |
Oct 13, 2021 | 97.71 | 98.99 | 96.71 | 98.63 | 98,502 | +1.22(+1.25%) |
Oct 12, 2021 | 96.18 | 97.66 | 95.72 | 97.42 | 126,736 | +1.10(+1.15%) |
Oct 11, 2021 | 96.57 | 97.27 | 96.28 | 96.31 | 58,211 | -0.58(-0.60%) |
Oct 08, 2021 | 96.92 | 97.26 | 96.08 | 96.89 | 143,828 | +0.87(+0.91%) |
Oct 07, 2021 | 96.08 | 97.27 | 95.64 | 96.02 | 278,807 | +0.37(+0.39%) |
Oct 06, 2021 | 94.83 | 95.84 | 93.54 | 95.65 | 171,016 | -0.23(-0.24%) |
Oct 05, 2021 | 93.49 | 96.50 | 93.06 | 95.88 | 173,741 | +2.36(+2.52%) |
Oct 04, 2021 | 95.67 | 95.84 | 92.72 | 93.53 | 187,084 | -2.28(-2.38%) |