Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.67 | 111.08 | 110.34 | 110.58 | 86,588 | +0.30(+0.28%) |
Dec 30, 2021 | 109.44 | 110.73 | 109.41 | 110.27 | 115,543 | +1.20(+1.10%) |
Dec 29, 2021 | 107.46 | 109.39 | 107.46 | 109.07 | 149,319 | +2.17(+2.03%) |
Dec 28, 2021 | 108.03 | 108.13 | 106.62 | 106.90 | 112,403 | -0.06(-0.06%) |
Dec 27, 2021 | 106.64 | 106.96 | 105.40 | 106.96 | 233,859 | +1.03(+0.98%) |
Dec 23, 2021 | 105.88 | 106.33 | 104.23 | 105.92 | 127,218 | +0.51(+0.49%) |
Dec 22, 2021 | 104.03 | 105.46 | 104.03 | 105.41 | 210,445 | +2.27(+2.20%) |
Dec 21, 2021 | 102.25 | 103.45 | 101.71 | 103.15 | 168,866 | +1.24(+1.22%) |
Dec 20, 2021 | 103.49 | 103.49 | 100.76 | 101.90 | 324,251 | -3.87(-3.66%) |
Dec 17, 2021 | 105.39 | 106.28 | 103.80 | 105.78 | 182,109 | -0.13(-0.12%) |
Dec 16, 2021 | 109.08 | 110.03 | 104.68 | 105.91 | 232,801 | -0.96(-0.90%) |
Dec 15, 2021 | 105.20 | 106.99 | 102.87 | 106.87 | 152,510 | +0.46(+0.43%) |
Dec 14, 2021 | 106.84 | 107.78 | 105.55 | 106.41 | 155,771 | -1.16(-1.08%) |
Dec 13, 2021 | 110.12 | 110.20 | 107.10 | 107.57 | 116,438 | -3.44(-3.10%) |
Dec 10, 2021 | 110.43 | 111.91 | 109.70 | 111.01 | 117,428 | +2.59(+2.39%) |
Dec 09, 2021 | 110.48 | 110.62 | 107.97 | 108.42 | 98,311 | -2.50(-2.26%) |
Dec 08, 2021 | 109.08 | 110.97 | 108.47 | 110.92 | 118,126 | +3.25(+3.02%) |
Dec 07, 2021 | 107.79 | 108.75 | 107.22 | 107.67 | 161,149 | +0.42(+0.39%) |
Dec 06, 2021 | 107.39 | 107.91 | 103.66 | 107.25 | 204,153 | -0.14(-0.13%) |
Dec 03, 2021 | 112.43 | 112.99 | 106.58 | 107.39 | 258,003 | -5.20(-4.62%) |
Dec 02, 2021 | 112.74 | 113.24 | 110.72 | 112.60 | 240,751 | +1.04(+0.93%) |
Dec 01, 2021 | 115.63 | 117.15 | 111.36 | 111.56 | 281,583 | -3.24(-2.82%) |
Nov 30, 2021 | 116.17 | 117.73 | 112.79 | 114.80 | 207,418 | -1.64(-1.41%) |
Nov 29, 2021 | 114.46 | 116.57 | 113.55 | 116.45 | 274,026 | +4.07(+3.63%) |
Nov 26, 2021 | 112.73 | 113.09 | 110.78 | 112.37 | 113,759 | -3.43(-2.96%) |
Nov 24, 2021 | 112.40 | 115.81 | 112.40 | 115.80 | 223,141 | +4.61(+4.14%) |
Nov 23, 2021 | 112.07 | 112.98 | 109.74 | 111.19 | 167,701 | -0.66(-0.59%) |
Nov 22, 2021 | 112.84 | 113.64 | 110.86 | 111.86 | 283,755 | +2.17(+1.98%) |
Nov 19, 2021 | 108.15 | 109.96 | 107.57 | 109.69 | 158,005 | +1.38(+1.28%) |
Nov 18, 2021 | 109.59 | 108.33 | 107.90 | 108.31 | 214,492 | -0.14(-0.13%) |
Nov 17, 2021 | 108.34 | 109.30 | 107.72 | 108.45 | 326,956 | +1.31(+1.22%) |
Nov 16, 2021 | 108.94 | 109.07 | 106.21 | 107.14 | 211,202 | -2.99(-2.71%) |
Nov 15, 2021 | 111.50 | 111.50 | 109.42 | 110.13 | 119,787 | -1.85(-1.65%) |
Nov 12, 2021 | 111.42 | 112.12 | 110.72 | 111.98 | 97,742 | +0.89(+0.80%) |
Nov 11, 2021 | 109.94 | 111.64 | 108.45 | 111.09 | 139,144 | +2.70(+2.49%) |
Nov 10, 2021 | 111.19 | 108.39 | 410,226 | -4.77(-4.21%) | ||
Nov 09, 2021 | 114.92 | 115.07 | 111.38 | 113.16 | 202,184 | -1.98(-1.72%) |
Nov 08, 2021 | 112.63 | 115.28 | 112.36 | 115.14 | 333,117 | +3.99(+3.59%) |
Nov 05, 2021 | 110.47 | 111.16 | 109.79 | 111.15 | 124,197 | +0.70(+0.63%) |
Nov 04, 2021 | 109.33 | 110.71 | 108.80 | 110.45 | 264,255 | +1.78(+1.64%) |
Nov 03, 2021 | 108.04 | 108.93 | 106.87 | 108.66 | 161,001 | +1.56(+1.46%) |
Nov 02, 2021 | 109.24 | 109.24 | 106.86 | 107.10 | 208,989 | -2.37(-2.17%) |
Nov 01, 2021 | 110.14 | 108.33 | 107.55 | 109.48 | 287,779 | -0.93(-0.85%) |
Oct 29, 2021 | 108.56 | 110.47 | 107.65 | 110.41 | 692,581 | +2.63(+2.44%) |
Oct 28, 2021 | 106.99 | 108.23 | 106.05 | 107.78 | 193,264 | +0.26(+0.24%) |
Oct 27, 2021 | 110.25 | 110.54 | 107.51 | 107.51 | 525,121 | -2.52(-2.29%) |
Oct 26, 2021 | 111.96 | 110.04 | 175,514 | -0.53(-0.48%) | ||
Oct 25, 2021 | 106.68 | 110.94 | 106.68 | 110.57 | 273,927 | +4.67(+4.41%) |
Oct 22, 2021 | 107.20 | 107.33 | 105.08 | 105.90 | 124,873 | -1.84(-1.71%) |
Oct 21, 2021 | 108.72 | 108.85 | 107.31 | 107.74 | 164,100 | -1.03(-0.95%) |
Oct 20, 2021 | 108.65 | 109.02 | 107.51 | 108.77 | 160,516 | +1.10(+1.02%) |
Oct 19, 2021 | 107.28 | 107.80 | 106.58 | 107.66 | 199,295 | +0.96(+0.90%) |
Oct 18, 2021 | 106.61 | 107.73 | 106.06 | 106.70 | 183,126 | +0.89(+0.84%) |
Oct 15, 2021 | 105.30 | 106.42 | 104.66 | 105.81 | 200,918 | +1.73(+1.66%) |
Oct 14, 2021 | 103.71 | 104.64 | 103.71 | 104.08 | 175,347 | +1.99(+1.95%) |
Oct 13, 2021 | 99.95 | 102.30 | 99.52 | 102.09 | 153,793 | +2.90(+2.92%) |
Oct 12, 2021 | 97.53 | 99.52 | 97.45 | 99.20 | 157,043 | +0.72(+0.73%) |
Oct 11, 2021 | 97.44 | 99.57 | 97.44 | 98.48 | 126,772 | +2.51(+2.62%) |
Oct 08, 2021 | 97.17 | 97.17 | 95.81 | 95.97 | 100,257 | -1.57(-1.61%) |
Oct 07, 2021 | 96.35 | 98.10 | 96.35 | 97.53 | 164,728 | +3.63(+3.86%) |
Oct 06, 2021 | 93.62 | 94.10 | 92.24 | 93.91 | 177,857 | -1.07(-1.13%) |
Oct 05, 2021 | 93.51 | 95.82 | 93.51 | 94.98 | 192,162 | +3.13(+3.41%) |
Oct 04, 2021 | 96.14 | 96.14 | 91.66 | 91.85 | 363,549 | -4.45(-4.62%) |