Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.02 | 96.13 | 91.63 | 91.82 | 2,482,941 | -2.53(-2.68%) |
Dec 30, 2021 | 89.80 | 96.64 | 89.55 | 94.35 | 3,675,460 | +4.23(+4.69%) |
Dec 29, 2021 | 91.00 | 91.56 | 88.86 | 90.12 | 2,681,995 | -0.99(-1.09%) |
Dec 28, 2021 | 93.75 | 95.30 | 91.00 | 91.11 | 2,809,316 | -2.43(-2.60%) |
Dec 27, 2021 | 93.17 | 94.60 | 91.47 | 93.54 | 2,685,937 | -1.55(-1.63%) |
Dec 23, 2021 | 94.40 | 95.42 | 90.91 | 95.09 | 3,147,052 | +0.71(+0.75%) |
Dec 22, 2021 | 96.71 | 98.43 | 92.80 | 94.38 | 2,660,922 | -2.33(-2.41%) |
Dec 21, 2021 | 95.51 | 97.60 | 93.25 | 96.71 | 3,559,991 | +1.20(+1.26%) |
Dec 20, 2021 | 95.75 | 98.27 | 93.74 | 95.51 | 4,229,669 | -2.26(-2.31%) |
Dec 17, 2021 | 88.48 | 98.90 | 87.85 | 97.77 | 8,944,253 | +10.34(+11.83%) |
Dec 16, 2021 | 93.00 | 94.68 | 87.27 | 87.43 | 4,562,565 | -5.51(-5.93%) |
Dec 15, 2021 | 91.67 | 93.66 | 88.47 | 92.94 | 4,374,368 | +0.77(+0.84%) |
Dec 14, 2021 | 90.75 | 94.22 | 90.12 | 92.17 | 4,480,053 | -0.68(-0.73%) |
Dec 13, 2021 | 93.52 | 96.17 | 91.25 | 92.85 | 5,388,666 | -1.16(-1.23%) |
Dec 10, 2021 | 95.98 | 98.66 | 92.82 | 94.01 | 3,272,991 | -0.97(-1.02%) |
Dec 09, 2021 | 100.27 | 101.70 | 94.11 | 94.98 | 3,659,600 | -7.07(-6.93%) |
Dec 08, 2021 | 98.57 | 102.71 | 95.58 | 102.05 | 3,364,525 | +3.64(+3.70%) |
Dec 07, 2021 | 97.49 | 100.49 | 97.16 | 98.41 | 4,027,929 | +3.63(+3.83%) |
Dec 06, 2021 | 90.88 | 95.17 | 88.25 | 94.78 | 4,651,360 | +2.35(+2.54%) |
Dec 03, 2021 | 95.72 | 96.74 | 89.57 | 92.43 | 5,720,083 | -4.17(-4.32%) |
Dec 02, 2021 | 93.44 | 99.00 | 92.95 | 96.60 | 5,474,483 | +3.16(+3.38%) |
Dec 01, 2021 | 101.98 | 102.66 | 93.38 | 93.44 | 6,074,326 | -7.81(-7.71%) |
Nov 30, 2021 | 107.31 | 107.31 | 100.11 | 101.25 | 6,247,672 | -5.16(-4.85%) |
Nov 29, 2021 | 108.25 | 108.67 | 100.69 | 106.41 | 6,465,743 | -3.20(-2.92%) |
Nov 26, 2021 | 117.30 | 119.98 | 109.06 | 109.61 | 5,712,347 | +3.61(+3.41%) |
Nov 24, 2021 | 102.56 | 108.14 | 100.51 | 106.00 | 6,284,670 | +2.77(+2.68%) |
Nov 23, 2021 | 107.61 | 107.80 | 102.12 | 103.23 | 7,251,461 | -5.85(-5.36%) |
Nov 22, 2021 | 115.67 | 115.71 | 107.75 | 109.08 | 8,490,155 | -7.91(-6.76%) |
Nov 19, 2021 | 124.01 | 125.25 | 116.89 | 116.99 | 6,732,185 | -7.01(-5.65%) |
Nov 18, 2021 | 134.84 | 124.25 | 121.51 | 124.00 | 8,868,000 | -10.85(-8.05%) |
Nov 17, 2021 | 135.50 | 137.96 | 134.24 | 134.85 | 1,984,366 | -1.14(-0.84%) |
Nov 16, 2021 | 133.85 | 136.02 | 132.30 | 135.99 | 2,152,328 | +1.06(+0.79%) |
Nov 15, 2021 | 136.00 | 137.11 | 133.25 | 134.93 | 2,136,760 | -1.49(-1.09%) |
Nov 12, 2021 | 136.65 | 136.86 | 135.33 | 136.42 | 3,023,755 | +0.86(+0.63%) |
Nov 11, 2021 | 137.95 | 139.49 | 134.25 | 135.56 | 2,463,679 | -1.48(-1.08%) |
Nov 10, 2021 | 140.18 | 137.04 | 3,245,442 | -6.02(-4.21%) | ||
Nov 09, 2021 | 146.02 | 146.21 | 142.38 | 143.06 | 2,550,150 | -3.18(-2.17%) |
Nov 08, 2021 | 146.30 | 147.58 | 145.57 | 146.24 | 1,947,376 | +0.00(+0.00%) |
Nov 05, 2021 | 148.35 | 148.70 | 145.18 | 146.24 | 3,680,159 | -3.76(-2.51%) |
Nov 04, 2021 | 155.03 | 156.82 | 149.69 | 150.00 | 2,843,197 | -4.29(-2.78%) |
Nov 03, 2021 | 146.76 | 155.41 | 146.01 | 154.29 | 3,129,322 | +6.87(+4.66%) |
Nov 02, 2021 | 151.44 | 151.98 | 145.42 | 147.42 | 2,494,175 | -4.11(-2.71%) |
Nov 01, 2021 | 149.51 | 152.74 | 149.32 | 151.53 | 2,406,138 | +1.94(+1.30%) |
Oct 29, 2021 | 148.25 | 152.91 | 146.74 | 149.59 | 3,600,415 | +0.41(+0.27%) |
Oct 28, 2021 | 131.00 | 153.17 | 130.25 | 149.18 | 9,784,128 | +10.55(+7.61%) |
Oct 27, 2021 | 140.62 | 143.05 | 136.90 | 138.63 | 2,892,607 | -2.67(-1.89%) |
Oct 26, 2021 | 143.26 | 141.30 | 2,980,727 | -0.68(-0.48%) | ||
Oct 25, 2021 | 137.36 | 142.45 | 135.58 | 141.98 | 2,171,688 | +4.19(+3.04%) |
Oct 22, 2021 | 139.86 | 139.86 | 135.75 | 137.79 | 1,504,397 | -2.74(-1.95%) |
Oct 21, 2021 | 140.00 | 141.97 | 139.17 | 140.53 | 1,663,549 | +0.05(+0.04%) |
Oct 20, 2021 | 140.51 | 143.24 | 139.75 | 140.48 | 1,960,385 | +0.72(+0.52%) |
Oct 19, 2021 | 136.95 | 140.13 | 136.05 | 139.76 | 4,277,943 | +3.55(+2.61%) |
Oct 18, 2021 | 135.16 | 137.18 | 134.83 | 136.21 | 1,572,467 | +0.81(+0.60%) |
Oct 15, 2021 | 137.09 | 138.59 | 133.85 | 135.40 | 2,166,468 | -1.48(-1.08%) |
Oct 14, 2021 | 138.13 | 140.79 | 136.24 | 136.88 | 2,246,150 | +0.86(+0.63%) |
Oct 13, 2021 | 132.55 | 136.07 | 132.26 | 136.02 | 1,925,999 | +4.34(+3.30%) |
Oct 12, 2021 | 129.50 | 131.82 | 129.14 | 131.68 | 1,511,226 | +2.07(+1.60%) |
Oct 11, 2021 | 130.83 | 133.36 | 129.51 | 129.61 | 1,877,592 | -1.94(-1.47%) |
Oct 08, 2021 | 131.62 | 132.70 | 129.85 | 131.55 | 1,847,752 | +0.75(+0.57%) |
Oct 07, 2021 | 128.61 | 132.93 | 128.49 | 130.80 | 3,074,718 | +4.49(+3.55%) |
Oct 06, 2021 | 121.93 | 126.37 | 121.39 | 126.31 | 1,922,748 | +1.99(+1.60%) |
Oct 05, 2021 | 122.40 | 127.05 | 121.97 | 124.32 | 2,056,124 | +1.92(+1.57%) |
Oct 04, 2021 | 125.11 | 125.11 | 120.67 | 122.40 | 2,922,287 | -4.31(-3.40%) |