Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 118.45 | 119.66 | 118.26 | 118.47 | 106,776 | -0.37(-0.31%) |
Dec 30, 2021 | 122.25 | 122.42 | 118.81 | 118.84 | 120,488 | -2.98(-2.45%) |
Dec 29, 2021 | 121.12 | 122.35 | 120.44 | 121.82 | 59,553 | +1.34(+1.11%) |
Dec 28, 2021 | 122.12 | 122.47 | 119.56 | 120.48 | 84,148 | -1.55(-1.27%) |
Dec 27, 2021 | 118.85 | 122.17 | 115.53 | 122.03 | 121,328 | +4.01(+3.40%) |
Dec 23, 2021 | 117.43 | 118.84 | 117.40 | 118.02 | 97,865 | +0.56(+0.48%) |
Dec 22, 2021 | 116.77 | 117.74 | 115.97 | 117.46 | 78,536 | +1.20(+1.03%) |
Dec 21, 2021 | 114.80 | 116.58 | 114.14 | 116.26 | 93,507 | +2.49(+2.19%) |
Dec 20, 2021 | 113.76 | 114.50 | 112.03 | 113.77 | 158,604 | -1.16(-1.01%) |
Dec 17, 2021 | 114.15 | 116.32 | 113.60 | 114.93 | 670,098 | -0.12(-0.10%) |
Dec 16, 2021 | 120.36 | 120.59 | 114.14 | 115.05 | 144,584 | -4.82(-4.02%) |
Dec 15, 2021 | 117.10 | 120.18 | 115.69 | 119.87 | 159,440 | +2.48(+2.11%) |
Dec 14, 2021 | 116.12 | 117.51 | 113.50 | 117.39 | 162,517 | +0.96(+0.82%) |
Dec 13, 2021 | 114.45 | 117.63 | 113.58 | 116.43 | 125,557 | +2.04(+1.78%) |
Dec 10, 2021 | 115.93 | 116.79 | 113.49 | 114.39 | 148,413 | -0.14(-0.12%) |
Dec 09, 2021 | 116.21 | 116.86 | 114.20 | 114.53 | 178,394 | -2.07(-1.78%) |
Dec 08, 2021 | 118.62 | 119.43 | 116.44 | 116.60 | 157,871 | -1.80(-1.52%) |
Dec 07, 2021 | 117.00 | 119.18 | 116.36 | 118.40 | 135,745 | +2.38(+2.05%) |
Dec 06, 2021 | 115.71 | 116.76 | 114.04 | 116.02 | 87,547 | +1.57(+1.37%) |
Dec 03, 2021 | 118.35 | 118.35 | 113.36 | 114.45 | 269,163 | -3.23(-2.74%) |
Dec 02, 2021 | 113.04 | 118.18 | 113.04 | 117.68 | 198,665 | +3.33(+2.91%) |
Dec 01, 2021 | 111.95 | 115.79 | 111.95 | 114.35 | 310,689 | +3.79(+3.43%) |
Nov 30, 2021 | 109.70 | 111.27 | 107.91 | 110.56 | 170,542 | +0.04(+0.04%) |
Nov 29, 2021 | 112.32 | 112.48 | 110.00 | 110.52 | 95,935 | -0.18(-0.16%) |
Nov 26, 2021 | 111.09 | 112.67 | 108.99 | 110.70 | 84,932 | -3.66(-3.20%) |
Nov 24, 2021 | 114.14 | 115.50 | 113.23 | 114.36 | 98,763 | -1.49(-1.29%) |
Nov 23, 2021 | 116.31 | 116.31 | 114.31 | 115.85 | 124,710 | -0.06(-0.05%) |
Nov 22, 2021 | 115.98 | 119.41 | 115.62 | 115.91 | 104,477 | +0.32(+0.28%) |
Nov 19, 2021 | 115.08 | 117.00 | 115.01 | 115.59 | 159,332 | -0.20(-0.17%) |
Nov 18, 2021 | 117.42 | 116.17 | 115.61 | 115.79 | 143,214 | -1.66(-1.41%) |
Nov 17, 2021 | 117.45 | 119.08 | 115.36 | 117.45 | 133,321 | -0.71(-0.60%) |
Nov 16, 2021 | 118.38 | 119.45 | 117.41 | 118.16 | 131,079 | -0.83(-0.70%) |
Nov 15, 2021 | 121.74 | 122.15 | 118.41 | 118.99 | 145,767 | -2.26(-1.86%) |
Nov 12, 2021 | 120.14 | 121.86 | 119.12 | 121.25 | 82,309 | +0.93(+0.77%) |
Nov 11, 2021 | 118.27 | 120.92 | 118.27 | 120.32 | 81,686 | +2.21(+1.87%) |
Nov 10, 2021 | 118.25 | 118.11 | 115,019 | -1.11(-0.93%) | ||
Nov 09, 2021 | 119.32 | 120.21 | 118.59 | 119.22 | 141,116 | -0.39(-0.33%) |
Nov 08, 2021 | 121.00 | 122.53 | 119.10 | 119.61 | 226,232 | -0.81(-0.67%) |
Nov 05, 2021 | 118.00 | 120.92 | 117.09 | 120.42 | 201,361 | +3.56(+3.05%) |
Nov 04, 2021 | 115.01 | 118.80 | 113.21 | 116.86 | 234,031 | +1.63(+1.41%) |
Nov 03, 2021 | 111.18 | 115.92 | 109.70 | 115.23 | 261,216 | +4.02(+3.61%) |
Nov 02, 2021 | 115.00 | 115.53 | 106.40 | 111.21 | 475,353 | +12.93(+13.16%) |
Nov 01, 2021 | 96.30 | 99.31 | 96.00 | 98.28 | 252,021 | +2.28(+2.38%) |
Oct 29, 2021 | 96.24 | 97.47 | 95.79 | 96.00 | 187,287 | -0.55(-0.57%) |
Oct 28, 2021 | 94.80 | 96.63 | 94.80 | 96.55 | 128,813 | +1.93(+2.04%) |
Oct 27, 2021 | 95.75 | 96.08 | 94.37 | 94.62 | 156,233 | -1.54(-1.60%) |
Oct 26, 2021 | 97.41 | 96.02 | 96.16 | 147,765 | -0.90(-0.93%) | |
Oct 25, 2021 | 96.40 | 98.39 | 95.11 | 97.06 | 201,999 | +0.66(+0.68%) |
Oct 22, 2021 | 98.98 | 99.15 | 95.96 | 96.40 | 108,668 | -2.59(-2.62%) |
Oct 21, 2021 | 98.99 | 99.27 | 98.00 | 98.99 | 107,035 | +0.19(+0.19%) |
Oct 20, 2021 | 98.15 | 99.07 | 98.02 | 98.80 | 80,146 | +0.81(+0.83%) |
Oct 19, 2021 | 99.24 | 100.09 | 97.91 | 97.99 | 97,219 | -0.82(-0.83%) |
Oct 18, 2021 | 98.57 | 99.20 | 96.63 | 98.81 | 354,189 | +0.63(+0.64%) |
Oct 15, 2021 | 103.08 | 103.08 | 98.17 | 98.18 | 185,807 | -3.54(-3.48%) |
Oct 14, 2021 | 101.24 | 102.53 | 100.76 | 101.72 | 150,962 | +1.46(+1.46%) |
Oct 13, 2021 | 100.77 | 101.30 | 99.51 | 100.26 | 79,955 | -0.23(-0.23%) |
Oct 12, 2021 | 102.21 | 102.21 | 100.49 | 100.49 | 100,019 | -1.20(-1.18%) |
Oct 11, 2021 | 100.25 | 102.67 | 100.25 | 101.69 | 53,648 | +0.75(+0.74%) |
Oct 08, 2021 | 101.80 | 101.80 | 100.25 | 100.94 | 110,814 | -0.77(-0.76%) |
Oct 07, 2021 | 101.15 | 103.20 | 101.15 | 101.71 | 182,608 | +1.36(+1.36%) |
Oct 06, 2021 | 103.80 | 104.38 | 99.84 | 100.35 | 229,503 | -4.39(-4.19%) |
Oct 05, 2021 | 103.21 | 105.51 | 102.99 | 104.74 | 87,493 | +1.64(+1.59%) |
Oct 04, 2021 | 104.07 | 104.65 | 102.41 | 103.10 | 97,708 | -1.53(-1.46%) |