Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.72 | 111.57 | 109.02 | 109.96 | 401,013 | -0.74(-0.67%) |
Dec 30, 2021 | 110.66 | 112.82 | 110.02 | 110.70 | 387,302 | +0.67(+0.61%) |
Dec 29, 2021 | 109.39 | 110.66 | 107.51 | 110.03 | 972,838 | +0.12(+0.11%) |
Dec 28, 2021 | 112.00 | 112.50 | 109.55 | 109.91 | 496,568 | -1.91(-1.71%) |
Dec 27, 2021 | 108.57 | 112.23 | 107.95 | 111.82 | 716,110 | +2.55(+2.33%) |
Dec 23, 2021 | 108.61 | 110.45 | 107.92 | 109.27 | 497,359 | +0.58(+0.53%) |
Dec 22, 2021 | 109.62 | 111.66 | 107.64 | 108.69 | 530,238 | +0.01(+0.01%) |
Dec 21, 2021 | 104.00 | 109.15 | 102.96 | 108.68 | 914,687 | +5.34(+5.17%) |
Dec 20, 2021 | 99.91 | 104.23 | 99.01 | 103.34 | 848,783 | +1.91(+1.88%) |
Dec 17, 2021 | 99.46 | 102.67 | 98.41 | 101.43 | 787,655 | +1.16(+1.16%) |
Dec 16, 2021 | 103.30 | 103.95 | 99.00 | 100.27 | 683,580 | -2.33(-2.27%) |
Dec 15, 2021 | 98.47 | 103.38 | 97.42 | 102.60 | 731,261 | +4.32(+4.40%) |
Dec 14, 2021 | 98.62 | 98.65 | 95.16 | 98.28 | 871,009 | -1.67(-1.67%) |
Dec 13, 2021 | 101.92 | 103.55 | 97.92 | 99.95 | 882,472 | -1.92(-1.88%) |
Dec 10, 2021 | 102.65 | 104.81 | 100.83 | 101.87 | 540,381 | -0.23(-0.23%) |
Dec 09, 2021 | 106.32 | 106.69 | 101.06 | 102.10 | 445,953 | -3.79(-3.58%) |
Dec 08, 2021 | 105.33 | 106.73 | 103.50 | 105.89 | 1,122,747 | +0.73(+0.69%) |
Dec 07, 2021 | 105.25 | 107.20 | 103.46 | 105.16 | 948,516 | +3.38(+3.32%) |
Dec 06, 2021 | 101.89 | 102.74 | 98.77 | 101.78 | 700,775 | -1.48(-1.43%) |
Dec 03, 2021 | 105.92 | 106.47 | 101.22 | 103.26 | 711,680 | -2.26(-2.14%) |
Dec 02, 2021 | 103.54 | 109.36 | 102.98 | 105.52 | 797,151 | +1.70(+1.64%) |
Dec 01, 2021 | 110.98 | 111.92 | 102.88 | 103.82 | 1,797,683 | -7.01(-6.33%) |
Nov 30, 2021 | 112.73 | 114.28 | 111.43 | 110.83 | 790,282 | -1.46(-1.30%) |
Nov 29, 2021 | 111.51 | 113.13 | 108.60 | 112.29 | 684,465 | +2.02(+1.83%) |
Nov 26, 2021 | 111.18 | 113.50 | 109.16 | 110.27 | 295,605 | -1.56(-1.39%) |
Nov 24, 2021 | 109.42 | 112.13 | 108.12 | 111.83 | 492,060 | +1.54(+1.40%) |
Nov 23, 2021 | 110.96 | 113.19 | 108.40 | 110.29 | 949,108 | -1.76(-1.57%) |
Nov 22, 2021 | 119.23 | 119.71 | 111.70 | 112.05 | 1,324,865 | -7.18(-6.02%) |
Nov 19, 2021 | 119.26 | 120.74 | 118.69 | 119.23 | 605,714 | -0.16(-0.13%) |
Nov 18, 2021 | 119.58 | 119.58 | 118.90 | 119.39 | 691,063 | -0.45(-0.38%) |
Nov 17, 2021 | 122.25 | 129.70 | 119.25 | 119.84 | 950,106 | -1.51(-1.24%) |
Nov 16, 2021 | 120.89 | 122.50 | 119.09 | 121.35 | 1,224,512 | +0.18(+0.15%) |
Nov 15, 2021 | 121.79 | 123.25 | 118.68 | 121.17 | 1,000,439 | -0.48(-0.39%) |
Nov 12, 2021 | 123.23 | 123.49 | 121.01 | 121.65 | 1,112,197 | -1.54(-1.25%) |
Nov 11, 2021 | 119.05 | 123.99 | 119.05 | 123.19 | 1,330,811 | +4.92(+4.16%) |
Nov 10, 2021 | 125.79 | 118.27 | 1,846,603 | -7.70(-6.11%) | ||
Nov 09, 2021 | 120.00 | 127.50 | 113.83 | 125.97 | 6,507,730 | +35.03(+38.52%) |
Nov 08, 2021 | 87.75 | 91.09 | 87.19 | 90.94 | 2,079,362 | +3.77(+4.32%) |
Nov 05, 2021 | 86.67 | 87.35 | 86.10 | 87.17 | 556,826 | +1.35(+1.57%) |
Nov 04, 2021 | 85.00 | 86.99 | 84.36 | 85.82 | 804,810 | +1.15(+1.36%) |
Nov 03, 2021 | 83.33 | 84.86 | 83.23 | 84.67 | 561,017 | +1.24(+1.49%) |
Nov 02, 2021 | 83.00 | 83.76 | 82.00 | 83.43 | 603,780 | +1.00(+1.21%) |
Nov 01, 2021 | 81.01 | 82.59 | 81.16 | 82.43 | 537,280 | +1.27(+1.56%) |
Oct 29, 2021 | 77.62 | 81.54 | 77.59 | 81.16 | 466,278 | +2.92(+3.73%) |
Oct 28, 2021 | 77.07 | 78.44 | 76.63 | 78.24 | 218,852 | +1.39(+1.81%) |
Oct 27, 2021 | 77.68 | 78.27 | 76.14 | 76.85 | 290,697 | -1.05(-1.35%) |
Oct 26, 2021 | 78.29 | 77.90 | 623,349 | +0.45(+0.58%) | ||
Oct 25, 2021 | 77.78 | 78.60 | 76.87 | 77.45 | 333,408 | -0.18(-0.23%) |
Oct 22, 2021 | 77.77 | 79.64 | 76.66 | 77.63 | 425,313 | -0.28(-0.36%) |
Oct 21, 2021 | 74.08 | 78.27 | 73.88 | 77.91 | 1,085,169 | +3.41(+4.58%) |
Oct 20, 2021 | 75.17 | 75.17 | 74.04 | 74.50 | 378,038 | -0.24(-0.32%) |
Oct 19, 2021 | 73.35 | 74.83 | 73.10 | 74.74 | 738,777 | +1.49(+2.03%) |
Oct 18, 2021 | 74.87 | 75.48 | 73.14 | 73.25 | 713,946 | -1.84(-2.45%) |
Oct 15, 2021 | 76.81 | 76.87 | 74.81 | 75.09 | 907,731 | -1.69(-2.20%) |
Oct 14, 2021 | 76.71 | 78.00 | 76.51 | 76.78 | 370,970 | +0.64(+0.84%) |
Oct 13, 2021 | 74.44 | 76.36 | 74.44 | 76.14 | 232,821 | +2.00(+2.70%) |
Oct 12, 2021 | 74.74 | 75.38 | 73.83 | 74.14 | 325,616 | -0.07(-0.09%) |
Oct 11, 2021 | 74.55 | 75.97 | 74.15 | 74.21 | 207,211 | -0.74(-0.99%) |
Oct 08, 2021 | 75.75 | 76.25 | 74.12 | 74.95 | 165,050 | -0.60(-0.79%) |
Oct 07, 2021 | 74.64 | 76.45 | 74.59 | 75.55 | 369,616 | +1.60(+2.16%) |
Oct 06, 2021 | 72.66 | 74.49 | 72.38 | 73.95 | 411,551 | +0.69(+0.94%) |
Oct 05, 2021 | 70.47 | 73.71 | 70.47 | 73.26 | 901,885 | +2.68(+3.80%) |
Oct 04, 2021 | 72.60 | 73.29 | 68.92 | 70.58 | 509,401 | -2.39(-3.28%) |