Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.60 | 108.30 | 106.60 | 107.62 | 44,615 | +0.13(+0.12%) |
Dec 30, 2021 | 110.50 | 110.50 | 107.44 | 107.49 | 55,557 | -2.37(-2.15%) |
Dec 29, 2021 | 109.43 | 110.97 | 108.80 | 109.86 | 44,934 | +0.29(+0.27%) |
Dec 28, 2021 | 108.90 | 110.47 | 108.90 | 109.57 | 43,078 | +0.17(+0.15%) |
Dec 27, 2021 | 108.33 | 109.67 | 107.47 | 109.40 | 76,289 | +1.54(+1.42%) |
Dec 23, 2021 | 107.42 | 108.18 | 107.04 | 107.86 | 63,279 | +1.14(+1.07%) |
Dec 22, 2021 | 104.81 | 106.90 | 103.98 | 106.72 | 68,608 | +2.74(+2.63%) |
Dec 21, 2021 | 101.26 | 104.38 | 101.26 | 103.98 | 114,491 | +3.55(+3.53%) |
Dec 20, 2021 | 101.84 | 102.67 | 98.39 | 100.43 | 146,706 | -3.78(-3.63%) |
Dec 17, 2021 | 104.13 | 105.74 | 103.15 | 104.22 | 302,730 | -0.16(-0.15%) |
Dec 16, 2021 | 106.54 | 107.16 | 104.02 | 104.38 | 170,807 | -1.53(-1.44%) |
Dec 15, 2021 | 103.91 | 106.16 | 103.23 | 105.90 | 222,455 | +2.05(+1.98%) |
Dec 14, 2021 | 104.32 | 106.81 | 102.47 | 103.85 | 123,952 | -0.35(-0.34%) |
Dec 13, 2021 | 104.17 | 105.47 | 103.17 | 104.20 | 82,145 | -0.47(-0.45%) |
Dec 10, 2021 | 104.72 | 105.44 | 103.94 | 104.67 | 46,440 | +0.28(+0.27%) |
Dec 09, 2021 | 104.92 | 105.14 | 104.16 | 104.39 | 64,797 | -1.24(-1.17%) |
Dec 08, 2021 | 106.44 | 107.52 | 105.19 | 105.63 | 105,911 | -1.13(-1.06%) |
Dec 07, 2021 | 107.44 | 109.97 | 106.16 | 106.76 | 159,494 | -0.14(-0.13%) |
Dec 06, 2021 | 106.97 | 107.57 | 105.93 | 106.90 | 153,837 | +1.10(+1.04%) |
Dec 03, 2021 | 105.08 | 106.12 | 103.51 | 105.79 | 164,792 | +1.41(+1.35%) |
Dec 02, 2021 | 101.08 | 105.16 | 99.87 | 104.39 | 167,901 | +4.39(+4.39%) |
Dec 01, 2021 | 102.46 | 103.85 | 99.79 | 99.99 | 121,225 | +0.26(+0.26%) |
Nov 30, 2021 | 100.69 | 102.09 | 98.91 | 99.73 | 130,904 | -2.32(-2.27%) |
Nov 29, 2021 | 104.86 | 104.86 | 101.74 | 102.05 | 72,050 | -1.42(-1.38%) |
Nov 26, 2021 | 104.50 | 104.79 | 101.29 | 103.47 | 59,683 | -5.01(-4.62%) |
Nov 24, 2021 | 107.74 | 109.12 | 106.31 | 108.48 | 101,157 | -0.12(-0.11%) |
Nov 23, 2021 | 107.67 | 109.10 | 106.85 | 108.60 | 117,035 | +1.49(+1.39%) |
Nov 22, 2021 | 105.14 | 108.38 | 103.97 | 107.11 | 114,431 | +2.52(+2.41%) |
Nov 19, 2021 | 104.31 | 105.85 | 104.31 | 104.59 | 107,127 | -0.91(-0.86%) |
Nov 18, 2021 | 107.01 | 105.49 | 104.31 | 105.50 | 105,299 | -0.70(-0.66%) |
Nov 17, 2021 | 107.28 | 107.76 | 105.01 | 106.20 | 108,566 | -1.32(-1.22%) |
Nov 16, 2021 | 106.21 | 109.62 | 104.39 | 107.52 | 185,869 | +1.02(+0.96%) |
Nov 15, 2021 | 107.92 | 107.92 | 106.20 | 106.50 | 109,652 | -1.27(-1.18%) |
Nov 12, 2021 | 108.33 | 109.21 | 107.63 | 107.76 | 90,408 | -0.05(-0.04%) |
Nov 11, 2021 | 106.36 | 108.39 | 105.76 | 107.81 | 76,460 | +2.05(+1.94%) |
Nov 10, 2021 | 104.03 | 105.76 | 157,524 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.39 | 104.65 | 100.33 | 104.26 | 142,580 | +1.93(+1.89%) |
Nov 08, 2021 | 99.03 | 102.78 | 98.48 | 102.33 | 282,354 | +4.58(+4.69%) |
Nov 05, 2021 | 86.09 | 98.17 | 86.09 | 97.75 | 514,687 | +7.85(+8.73%) |
Nov 04, 2021 | 90.21 | 90.64 | 89.42 | 89.90 | 64,695 | -0.31(-0.35%) |
Nov 03, 2021 | 89.74 | 91.10 | 89.44 | 90.21 | 80,512 | +0.15(+0.16%) |
Nov 02, 2021 | 90.62 | 91.56 | 89.74 | 90.06 | 45,443 | -0.08(-0.09%) |
Nov 01, 2021 | 87.79 | 90.94 | 87.44 | 90.14 | 73,330 | +2.70(+3.09%) |
Oct 29, 2021 | 87.34 | 88.41 | 86.91 | 87.44 | 39,617 | +0.21(+0.25%) |
Oct 28, 2021 | 85.90 | 87.65 | 85.33 | 87.22 | 52,287 | +1.63(+1.90%) |
Oct 27, 2021 | 86.08 | 86.93 | 85.44 | 85.60 | 44,833 | -0.71(-0.82%) |
Oct 26, 2021 | 87.20 | 86.29 | 86.31 | 43,685 | -0.59(-0.68%) | |
Oct 25, 2021 | 85.85 | 87.47 | 85.38 | 86.90 | 54,674 | +0.90(+1.04%) |
Oct 22, 2021 | 85.67 | 86.91 | 85.67 | 86.01 | 31,313 | +0.04(+0.05%) |
Oct 21, 2021 | 84.86 | 86.15 | 84.44 | 85.97 | 42,488 | +0.68(+0.80%) |
Oct 20, 2021 | 83.53 | 85.30 | 82.99 | 85.28 | 61,854 | +1.71(+2.04%) |
Oct 19, 2021 | 84.29 | 84.41 | 83.19 | 83.58 | 55,355 | -0.91(-1.07%) |
Oct 18, 2021 | 84.49 | 85.17 | 83.63 | 84.48 | 66,211 | -0.74(-0.87%) |
Oct 15, 2021 | 86.28 | 86.86 | 85.00 | 85.23 | 102,911 | +0.63(+0.75%) |
Oct 14, 2021 | 83.59 | 84.61 | 82.75 | 84.59 | 57,705 | +1.57(+1.89%) |
Oct 13, 2021 | 85.18 | 85.18 | 82.81 | 83.02 | 60,463 | -2.50(-2.92%) |
Oct 12, 2021 | 85.71 | 86.23 | 85.10 | 85.52 | 49,248 | -0.19(-0.23%) |
Oct 11, 2021 | 86.60 | 87.19 | 85.68 | 85.71 | 34,405 | -0.82(-0.95%) |
Oct 08, 2021 | 88.09 | 88.09 | 86.39 | 86.53 | 31,257 | -1.21(-1.38%) |
Oct 07, 2021 | 87.09 | 89.42 | 86.82 | 87.74 | 86,305 | +1.59(+1.85%) |
Oct 06, 2021 | 85.71 | 86.23 | 83.48 | 86.15 | 65,909 | -0.59(-0.69%) |
Oct 05, 2021 | 86.55 | 86.87 | 84.82 | 86.75 | 91,978 | +0.20(+0.23%) |
Oct 04, 2021 | 86.80 | 87.41 | 85.72 | 86.55 | 99,695 | -0.50(-0.57%) |