Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.52 | 111.09 | 110.20 | 110.87 | 8,219 | +0.30(+0.27%) |
Dec 30, 2021 | 110.63 | 110.76 | 110.03 | 110.57 | 7,463 | +0.19(+0.17%) |
Dec 29, 2021 | 109.86 | 110.38 | 109.71 | 110.38 | 4,619 | +0.77(+0.71%) |
Dec 28, 2021 | 108.48 | 109.61 | 108.48 | 109.61 | 8,143 | +0.98(+0.90%) |
Dec 27, 2021 | 108.12 | 108.62 | 107.93 | 108.62 | 10,043 | +0.45(+0.42%) |
Dec 23, 2021 | 108.57 | 108.64 | 108.17 | 108.17 | 5,133 | +0.04(+0.04%) |
Dec 22, 2021 | 107.24 | 108.16 | 107.24 | 108.13 | 13,257 | +0.59(+0.55%) |
Dec 21, 2021 | 108.24 | 108.70 | 107.23 | 107.54 | 69,249 | -0.15(-0.14%) |
Dec 20, 2021 | 106.93 | 107.69 | 105.85 | 107.69 | 10,702 | +0.08(+0.07%) |
Dec 17, 2021 | 108.98 | 108.98 | 107.44 | 107.61 | 5,872 | -1.55(-1.42%) |
Dec 16, 2021 | 108.32 | 109.82 | 108.32 | 109.16 | 8,492 | +0.63(+0.58%) |
Dec 15, 2021 | 107.06 | 108.56 | 107.29 | 108.53 | 5,591 | +1.76(+1.65%) |
Dec 14, 2021 | 107.37 | 107.51 | 106.59 | 106.77 | 8,948 | -0.57(-0.53%) |
Dec 13, 2021 | 106.19 | 107.86 | 106.19 | 107.34 | 6,921 | +1.15(+1.09%) |
Dec 10, 2021 | 106.25 | 106.41 | 105.89 | 106.18 | 5,439 | +0.52(+0.50%) |
Dec 09, 2021 | 105.00 | 106.14 | 105.00 | 105.66 | 7,300 | -0.07(-0.07%) |
Dec 08, 2021 | 105.69 | 106.26 | 105.26 | 105.73 | 7,676 | -0.09(-0.09%) |
Dec 07, 2021 | 105.44 | 106.09 | 105.44 | 105.83 | 10,435 | +0.72(+0.68%) |
Dec 06, 2021 | 104.00 | 105.94 | 104.00 | 105.11 | 10,924 | +1.79(+1.73%) |
Dec 03, 2021 | 102.46 | 103.37 | 101.58 | 103.32 | 10,921 | +1.35(+1.33%) |
Dec 02, 2021 | 101.23 | 102.92 | 101.23 | 101.97 | 7,647 | +1.26(+1.25%) |
Dec 01, 2021 | 101.59 | 103.18 | 100.71 | 100.71 | 22,445 | -0.04(-0.04%) |
Nov 30, 2021 | 102.66 | 102.96 | 100.75 | 100.75 | 13,131 | -3.03(-2.92%) |
Nov 29, 2021 | 103.26 | 103.92 | 102.95 | 103.78 | 10,284 | +1.26(+1.23%) |
Nov 26, 2021 | 103.38 | 103.48 | 102.43 | 102.53 | 2,706 | -1.76(-1.69%) |
Nov 24, 2021 | 104.47 | 104.56 | 104.00 | 104.29 | 10,181 | -0.02(-0.02%) |
Nov 23, 2021 | 104.50 | 104.85 | 103.91 | 104.31 | 9,579 | +0.07(+0.06%) |
Nov 22, 2021 | 103.18 | 104.58 | 103.15 | 104.25 | 20,828 | +0.93(+0.90%) |
Nov 19, 2021 | 102.44 | 103.37 | 102.44 | 103.32 | 7,363 | +0.71(+0.70%) |
Nov 18, 2021 | 102.98 | 102.61 | 102.31 | 102.61 | 5,712 | -0.67(-0.64%) |
Nov 17, 2021 | 103.01 | 103.29 | 102.64 | 103.27 | 67,468 | -0.03(-0.03%) |
Nov 16, 2021 | 103.78 | 103.99 | 103.30 | 103.30 | 72,155 | -0.45(-0.43%) |
Nov 15, 2021 | 102.58 | 103.75 | 102.58 | 103.75 | 12,683 | +1.41(+1.38%) |
Nov 12, 2021 | 102.41 | 102.49 | 101.79 | 102.33 | 20,675 | -0.16(-0.16%) |
Nov 11, 2021 | 102.93 | 102.93 | 102.06 | 102.49 | 7,997 | -0.44(-0.43%) |
Nov 10, 2021 | 101.92 | 102.93 | 9,766 | +0.94(+0.92%) | ||
Nov 09, 2021 | 101.77 | 102.30 | 101.62 | 102.00 | 11,028 | +0.41(+0.40%) |
Nov 08, 2021 | 103.36 | 103.36 | 101.17 | 101.59 | 12,137 | -1.67(-1.62%) |
Nov 05, 2021 | 102.54 | 103.54 | 102.54 | 103.26 | 4,673 | +0.89(+0.87%) |
Nov 04, 2021 | 102.72 | 103.10 | 101.52 | 102.36 | 10,394 | -0.72(-0.70%) |
Nov 03, 2021 | 103.05 | 103.62 | 102.42 | 103.08 | 5,956 | -0.25(-0.24%) |
Nov 02, 2021 | 103.77 | 103.77 | 102.58 | 103.33 | 8,319 | +0.00(+0.00%) |
Nov 01, 2021 | 102.81 | 103.54 | 102.72 | 103.33 | 38,582 | +0.49(+0.48%) |
Oct 29, 2021 | 103.26 | 103.82 | 102.57 | 102.84 | 6,615 | -0.56(-0.54%) |
Oct 28, 2021 | 103.26 | 103.48 | 102.77 | 103.40 | 6,125 | +0.45(+0.44%) |
Oct 27, 2021 | 103.35 | 103.55 | 102.94 | 102.94 | 6,342 | -0.67(-0.64%) |
Oct 26, 2021 | 103.56 | 103.61 | 15,015 | +0.40(+0.38%) | ||
Oct 25, 2021 | 103.55 | 103.77 | 103.14 | 103.21 | 7,783 | -0.42(-0.40%) |
Oct 22, 2021 | 103.45 | 103.78 | 103.33 | 103.63 | 7,941 | +0.63(+0.62%) |
Oct 21, 2021 | 103.12 | 103.35 | 102.96 | 103.00 | 10,111 | -0.18(-0.17%) |
Oct 20, 2021 | 101.95 | 103.51 | 101.95 | 103.17 | 12,244 | +1.52(+1.50%) |
Oct 19, 2021 | 101.14 | 101.75 | 101.14 | 101.66 | 10,690 | +0.99(+0.98%) |
Oct 18, 2021 | 101.28 | 101.28 | 100.48 | 100.67 | 16,307 | -1.16(-1.14%) |
Oct 15, 2021 | 102.10 | 102.48 | 101.68 | 101.82 | 14,223 | -0.09(-0.09%) |
Oct 14, 2021 | 101.15 | 102.13 | 101.05 | 101.91 | 11,636 | +1.07(+1.06%) |
Oct 13, 2021 | 99.71 | 100.84 | 99.49 | 100.84 | 14,476 | +1.06(+1.06%) |
Oct 12, 2021 | 99.76 | 99.95 | 99.54 | 99.78 | 7,104 | +0.47(+0.48%) |
Oct 11, 2021 | 100.06 | 100.22 | 99.19 | 99.31 | 37,967 | -1.02(-1.01%) |
Oct 08, 2021 | 101.05 | 101.12 | 100.29 | 100.33 | 8,553 | -0.64(-0.63%) |
Oct 07, 2021 | 101.69 | 102.33 | 100.92 | 100.96 | 11,057 | -0.66(-0.65%) |
Oct 06, 2021 | 99.90 | 101.63 | 99.38 | 101.63 | 9,407 | +1.27(+1.26%) |
Oct 05, 2021 | 100.43 | 100.99 | 100.22 | 100.36 | 127,251 | -0.14(-0.14%) |
Oct 04, 2021 | 98.88 | 100.88 | 98.88 | 100.50 | 6,854 | +1.44(+1.45%) |