Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.80 | 112.50 | 107.85 | 108.60 | 6,438 | -1.20(-1.09%) |
Dec 30, 2021 | 106.50 | 111.00 | 106.20 | 109.80 | 6,530 | +4.20(+3.98%) |
Dec 29, 2021 | 109.50 | 110.40 | 105.60 | 105.60 | 7,561 | -4.20(-3.83%) |
Dec 28, 2021 | 114.00 | 115.50 | 109.50 | 109.80 | 7,715 | -4.80(-4.19%) |
Dec 27, 2021 | 114.53 | 117.90 | 114.00 | 114.60 | 4,767 | -0.90(-0.78%) |
Dec 23, 2021 | 114.60 | 116.70 | 113.10 | 115.50 | 4,595 | +0.90(+0.79%) |
Dec 22, 2021 | 115.80 | 117.00 | 114.00 | 114.60 | 3,011 | -1.50(-1.29%) |
Dec 21, 2021 | 114.00 | 118.50 | 114.00 | 116.10 | 4,963 | +2.40(+2.11%) |
Dec 20, 2021 | 114.90 | 116.40 | 111.63 | 113.70 | 5,254 | -0.90(-0.79%) |
Dec 17, 2021 | 114.90 | 118.80 | 112.50 | 114.60 | 7,124 | -1.80(-1.55%) |
Dec 16, 2021 | 118.80 | 121.20 | 115.52 | 116.40 | 4,255 | -1.80(-1.52%) |
Dec 15, 2021 | 115.50 | 119.40 | 110.40 | 118.20 | 6,973 | +2.70(+2.34%) |
Dec 14, 2021 | 114.60 | 117.30 | 114.60 | 115.50 | 4,095 | -0.30(-0.26%) |
Dec 13, 2021 | 117.00 | 118.80 | 115.20 | 115.80 | 6,607 | -1.80(-1.53%) |
Dec 10, 2021 | 121.80 | 125.10 | 114.30 | 117.60 | 10,001 | -2.70(-2.24%) |
Dec 09, 2021 | 126.60 | 127.50 | 116.40 | 120.30 | 19,071 | -6.30(-4.98%) |
Dec 08, 2021 | 118.80 | 127.50 | 117.30 | 126.60 | 17,671 | +9.60(+8.21%) |
Dec 07, 2021 | 112.20 | 119.63 | 111.90 | 117.00 | 8,505 | +6.00(+5.41%) |
Dec 06, 2021 | 112.80 | 114.27 | 109.20 | 111.00 | 9,394 | -2.10(-1.86%) |
Dec 03, 2021 | 117.90 | 117.90 | 110.70 | 113.10 | 10,881 | -4.20(-3.58%) |
Dec 02, 2021 | 116.70 | 117.60 | 113.40 | 117.30 | 7,769 | +1.20(+1.03%) |
Dec 01, 2021 | 121.50 | 131.87 | 114.60 | 116.10 | 39,541 | -2.40(-2.03%) |
Nov 30, 2021 | 116.70 | 119.70 | 112.50 | 118.50 | 8,624 | +1.80(+1.54%) |
Nov 29, 2021 | 120.00 | 120.00 | 113.33 | 116.70 | 11,040 | +0.00(+0.00%) |
Nov 26, 2021 | 109.80 | 117.00 | 109.80 | 116.70 | 8,203 | +5.10(+4.57%) |
Nov 24, 2021 | 102.60 | 111.60 | 101.70 | 111.60 | 7,405 | +8.70(+8.45%) |
Nov 23, 2021 | 106.50 | 106.50 | 101.10 | 102.90 | 9,637 | -3.00(-2.83%) |
Nov 22, 2021 | 105.30 | 114.00 | 101.10 | 105.90 | 24,151 | -0.90(-0.84%) |
Nov 19, 2021 | 110.10 | 110.70 | 105.00 | 106.80 | 5,890 | -2.40(-2.20%) |
Nov 18, 2021 | 114.60 | 111.00 | 108.90 | 109.20 | 6,683 | -4.20(-3.70%) |
Nov 17, 2021 | 115.50 | 116.89 | 113.40 | 113.40 | 3,971 | -3.30(-2.83%) |
Nov 16, 2021 | 115.50 | 117.93 | 112.50 | 116.70 | 7,799 | -3.00(-2.51%) |
Nov 15, 2021 | 119.70 | 122.70 | 117.08 | 119.70 | 8,443 | +1.20(+1.01%) |
Nov 12, 2021 | 115.50 | 120.00 | 114.00 | 118.50 | 7,336 | +3.90(+3.40%) |
Nov 11, 2021 | 114.90 | 116.10 | 112.80 | 114.60 | 3,835 | -0.30(-0.26%) |
Nov 10, 2021 | 115.50 | 114.90 | 3,984 | -1.80(-1.54%) | ||
Nov 09, 2021 | 115.50 | 117.00 | 112.56 | 116.70 | 9,224 | +1.20(+1.04%) |
Nov 08, 2021 | 116.40 | 117.90 | 114.90 | 115.50 | 4,345 | -0.90(-0.77%) |
Nov 05, 2021 | 121.20 | 122.10 | 116.39 | 116.40 | 6,912 | -4.80(-3.96%) |
Nov 04, 2021 | 119.10 | 123.60 | 118.50 | 121.20 | 10,641 | +2.70(+2.28%) |
Nov 03, 2021 | 118.50 | 120.00 | 117.00 | 118.50 | 3,768 | +0.30(+0.25%) |
Nov 02, 2021 | 116.40 | 118.50 | 114.60 | 118.20 | 4,446 | +2.70(+2.34%) |
Nov 01, 2021 | 111.90 | 115.80 | 111.60 | 115.50 | 4,347 | +3.90(+3.49%) |
Oct 29, 2021 | 113.40 | 113.70 | 111.00 | 111.60 | 5,332 | -3.00(-2.62%) |
Oct 28, 2021 | 114.00 | 115.50 | 113.10 | 114.60 | 2,511 | +1.20(+1.06%) |
Oct 27, 2021 | 112.50 | 116.10 | 112.50 | 113.40 | 3,924 | +0.60(+0.53%) |
Oct 26, 2021 | 114.60 | 112.80 | 8,456 | -1.80(-1.57%) | ||
Oct 25, 2021 | 115.50 | 116.40 | 114.00 | 114.60 | 4,651 | -1.80(-1.55%) |
Oct 22, 2021 | 117.30 | 114.60 | 116.40 | 5,025 | -1.20(-1.02%) | |
Oct 21, 2021 | 117.30 | 120.00 | 117.30 | 117.60 | 3,806 | +0.30(+0.26%) |
Oct 20, 2021 | 117.00 | 118.35 | 116.00 | 117.30 | 3,989 | +0.30(+0.26%) |
Oct 19, 2021 | 113.70 | 118.20 | 113.10 | 117.00 | 4,131 | +3.30(+2.90%) |
Oct 18, 2021 | 115.80 | 117.00 | 112.80 | 113.70 | 6,529 | -2.10(-1.81%) |
Oct 15, 2021 | 120.60 | 122.10 | 115.80 | 115.80 | 7,116 | -5.70(-4.69%) |
Oct 14, 2021 | 120.60 | 122.40 | 118.80 | 121.50 | 3,873 | +0.90(+0.75%) |
Oct 13, 2021 | 116.40 | 122.10 | 116.10 | 120.60 | 8,046 | +4.50(+3.88%) |
Oct 12, 2021 | 115.20 | 126.00 | 114.30 | 116.10 | 38,871 | +0.60(+0.52%) |
Oct 11, 2021 | 117.30 | 123.00 | 112.80 | 115.50 | 16,565 | -1.80(-1.53%) |
Oct 08, 2021 | 118.50 | 126.00 | 115.20 | 117.30 | 42,724 | +2.40(+2.09%) |
Oct 07, 2021 | 114.60 | 118.20 | 113.70 | 114.90 | 5,015 | +0.90(+0.79%) |
Oct 06, 2021 | 114.90 | 116.40 | 112.20 | 114.00 | 4,882 | -1.20(-1.04%) |
Oct 05, 2021 | 115.50 | 116.70 | 113.40 | 115.20 | 5,455 | -0.30(-0.26%) |
Oct 04, 2021 | 120.00 | 120.00 | 114.90 | 115.50 | 6,063 | -4.50(-3.75%) |