Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 112.34 | 113.52 | 111.87 | 112.96 | 63,238 | +0.74(+0.66%) |
Dec 30, 2021 | 113.08 | 113.72 | 111.93 | 112.22 | 78,013 | -0.89(-0.78%) |
Dec 29, 2021 | 112.71 | 114.19 | 112.17 | 113.11 | 88,475 | +0.46(+0.41%) |
Dec 28, 2021 | 112.03 | 113.13 | 111.98 | 112.65 | 74,925 | +0.25(+0.23%) |
Dec 27, 2021 | 111.42 | 112.48 | 110.89 | 112.39 | 116,337 | +1.38(+1.24%) |
Dec 23, 2021 | 110.86 | 111.99 | 110.74 | 111.01 | 146,197 | +0.38(+0.34%) |
Dec 22, 2021 | 109.09 | 111.36 | 108.55 | 110.63 | 201,854 | +1.75(+1.61%) |
Dec 21, 2021 | 107.06 | 109.00 | 106.88 | 108.88 | 165,225 | +3.03(+2.87%) |
Dec 20, 2021 | 106.90 | 107.09 | 103.91 | 105.85 | 214,390 | -1.16(-1.08%) |
Dec 17, 2021 | 106.69 | 107.77 | 105.19 | 107.01 | 392,828 | -0.60(-0.56%) |
Dec 16, 2021 | 110.53 | 110.80 | 107.18 | 107.61 | 232,977 | -1.89(-1.72%) |
Dec 15, 2021 | 108.96 | 111.08 | 107.83 | 109.50 | 187,948 | -0.04(-0.04%) |
Dec 14, 2021 | 109.81 | 111.13 | 109.29 | 109.53 | 115,670 | -0.78(-0.71%) |
Dec 13, 2021 | 111.80 | 111.85 | 109.43 | 110.31 | 152,572 | -1.62(-1.45%) |
Dec 10, 2021 | 111.37 | 113.23 | 109.82 | 111.94 | 143,269 | +1.33(+1.21%) |
Dec 09, 2021 | 113.57 | 113.57 | 110.57 | 110.61 | 138,433 | -3.71(-3.24%) |
Dec 08, 2021 | 112.75 | 114.92 | 111.87 | 114.31 | 262,748 | +2.00(+1.78%) |
Dec 07, 2021 | 110.75 | 112.95 | 110.44 | 112.31 | 423,466 | +2.87(+2.62%) |
Dec 06, 2021 | 108.11 | 110.42 | 107.24 | 109.44 | 522,795 | +4.40(+4.19%) |
Dec 03, 2021 | 107.79 | 108.12 | 104.99 | 105.04 | 253,903 | -1.98(-1.85%) |
Dec 02, 2021 | 103.35 | 107.81 | 103.21 | 107.03 | 180,345 | +4.12(+4.00%) |
Dec 01, 2021 | 105.08 | 106.43 | 102.88 | 102.91 | 203,380 | -0.17(-0.17%) |
Nov 30, 2021 | 105.62 | 106.01 | 103.04 | 103.08 | 439,638 | -3.57(-3.35%) |
Nov 29, 2021 | 107.77 | 108.19 | 106.28 | 106.66 | 144,381 | +0.19(+0.18%) |
Nov 26, 2021 | 108.09 | 108.85 | 105.99 | 106.46 | 171,113 | -4.47(-4.03%) |
Nov 24, 2021 | 110.22 | 111.76 | 109.81 | 110.93 | 177,504 | +0.15(+0.13%) |
Nov 23, 2021 | 110.01 | 110.97 | 108.75 | 110.78 | 104,645 | +1.14(+1.04%) |
Nov 22, 2021 | 109.34 | 110.68 | 109.21 | 109.64 | 107,587 | +0.61(+0.56%) |
Nov 19, 2021 | 109.92 | 110.19 | 108.83 | 109.03 | 162,752 | -1.19(-1.08%) |
Nov 18, 2021 | 110.81 | 110.22 | 109.78 | 110.22 | 121,107 | -0.04(-0.04%) |
Nov 17, 2021 | 110.08 | 110.43 | 109.22 | 110.25 | 130,929 | +0.00(+0.00%) |
Nov 16, 2021 | 109.65 | 110.61 | 108.65 | 110.25 | 148,647 | +0.91(+0.83%) |
Nov 15, 2021 | 110.43 | 110.57 | 109.01 | 109.35 | 74,513 | -0.69(-0.63%) |
Nov 12, 2021 | 108.95 | 110.20 | 108.95 | 110.04 | 123,795 | +1.38(+1.27%) |
Nov 11, 2021 | 109.67 | 110.20 | 108.50 | 108.66 | 126,374 | -0.76(-0.69%) |
Nov 10, 2021 | 110.65 | 109.42 | 211,975 | -1.52(-1.37%) | ||
Nov 09, 2021 | 110.27 | 111.34 | 110.19 | 110.94 | 146,989 | +0.75(+0.68%) |
Nov 08, 2021 | 109.63 | 110.73 | 108.77 | 110.19 | 247,498 | +1.76(+1.62%) |
Nov 05, 2021 | 107.87 | 109.03 | 107.87 | 108.43 | 106,679 | +1.43(+1.34%) |
Nov 04, 2021 | 106.51 | 109.15 | 106.05 | 107.00 | 199,087 | +0.97(+0.92%) |
Nov 03, 2021 | 104.63 | 106.24 | 104.46 | 106.02 | 163,832 | +1.10(+1.05%) |
Nov 02, 2021 | 105.24 | 105.83 | 104.48 | 104.92 | 225,822 | -0.25(-0.24%) |
Nov 01, 2021 | 103.09 | 105.72 | 102.99 | 105.17 | 198,983 | +2.62(+2.56%) |
Oct 29, 2021 | 101.94 | 103.03 | 101.57 | 102.55 | 231,496 | +0.59(+0.58%) |
Oct 28, 2021 | 101.02 | 102.62 | 100.51 | 101.96 | 356,254 | +1.88(+1.88%) |
Oct 27, 2021 | 99.30 | 101.23 | 99.37 | 100.08 | 338,551 | +1.39(+1.41%) |
Oct 26, 2021 | 95.15 | 98.69 | 426,302 | -0.08(-0.08%) | ||
Oct 25, 2021 | 98.71 | 100.31 | 97.91 | 98.77 | 452,053 | +0.28(+0.29%) |
Oct 22, 2021 | 97.35 | 99.04 | 97.35 | 98.49 | 237,128 | +1.24(+1.28%) |
Oct 21, 2021 | 96.24 | 97.33 | 95.93 | 97.24 | 185,610 | +1.32(+1.38%) |
Oct 20, 2021 | 94.72 | 96.54 | 94.53 | 95.92 | 137,699 | +0.78(+0.82%) |
Oct 19, 2021 | 96.87 | 96.87 | 94.70 | 95.15 | 131,370 | -0.94(-0.98%) |
Oct 18, 2021 | 94.93 | 96.51 | 94.85 | 96.09 | 131,596 | +0.55(+0.58%) |
Oct 15, 2021 | 93.94 | 96.01 | 93.19 | 95.54 | 296,956 | +2.66(+2.86%) |
Oct 14, 2021 | 92.97 | 93.69 | 92.56 | 92.88 | 446,834 | +0.46(+0.49%) |
Oct 13, 2021 | 92.69 | 93.15 | 91.70 | 92.42 | 151,616 | -0.22(-0.24%) |
Oct 12, 2021 | 92.75 | 93.49 | 92.40 | 92.64 | 197,112 | -0.38(-0.41%) |
Oct 11, 2021 | 94.99 | 95.13 | 93.00 | 93.02 | 124,607 | -1.61(-1.70%) |
Oct 08, 2021 | 95.21 | 95.55 | 93.96 | 94.63 | 148,797 | -0.50(-0.52%) |
Oct 07, 2021 | 94.64 | 95.61 | 94.13 | 95.13 | 242,991 | +1.31(+1.40%) |
Oct 06, 2021 | 93.24 | 94.05 | 92.60 | 93.82 | 181,008 | -0.31(-0.33%) |
Oct 05, 2021 | 94.43 | 94.58 | 93.22 | 94.13 | 287,214 | +0.52(+0.56%) |
Oct 04, 2021 | 94.13 | 94.55 | 93.06 | 93.60 | 166,697 | -0.66(-0.70%) |