Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 112.07 | 113.25 | 111.60 | 112.69 | 63,391 | +0.74(+0.66%) |
Dec 30, 2021 | 112.80 | 113.44 | 111.66 | 111.95 | 78,201 | -0.88(-0.78%) |
Dec 29, 2021 | 112.44 | 113.92 | 111.90 | 112.83 | 88,689 | +0.46(+0.41%) |
Dec 28, 2021 | 111.75 | 112.86 | 111.71 | 112.38 | 75,106 | +0.25(+0.22%) |
Dec 27, 2021 | 111.15 | 112.21 | 110.62 | 112.12 | 116,618 | +1.38(+1.24%) |
Dec 23, 2021 | 110.59 | 111.72 | 110.47 | 110.75 | 146,550 | +0.38(+0.34%) |
Dec 22, 2021 | 108.83 | 111.09 | 108.29 | 110.37 | 202,342 | +1.75(+1.61%) |
Dec 21, 2021 | 106.81 | 108.74 | 106.62 | 108.62 | 165,624 | +3.03(+2.87%) |
Dec 20, 2021 | 106.64 | 106.83 | 103.66 | 105.59 | 214,907 | -1.16(-1.08%) |
Dec 17, 2021 | 106.43 | 107.52 | 104.94 | 106.75 | 393,776 | -0.60(-0.56%) |
Dec 16, 2021 | 110.26 | 110.53 | 106.92 | 107.35 | 233,539 | -1.88(-1.72%) |
Dec 15, 2021 | 108.70 | 110.81 | 107.57 | 109.23 | 188,401 | -0.04(-0.04%) |
Dec 14, 2021 | 109.54 | 110.86 | 109.03 | 109.27 | 115,949 | -0.78(-0.71%) |
Dec 13, 2021 | 111.53 | 111.58 | 109.16 | 110.05 | 152,940 | -1.62(-1.45%) |
Dec 10, 2021 | 111.11 | 112.96 | 109.55 | 111.67 | 143,614 | +1.33(+1.20%) |
Dec 09, 2021 | 113.30 | 113.30 | 110.30 | 110.34 | 138,767 | -3.70(-3.24%) |
Dec 08, 2021 | 112.47 | 114.65 | 111.60 | 114.04 | 263,382 | +2.00(+1.78%) |
Dec 07, 2021 | 110.48 | 112.68 | 110.17 | 112.04 | 424,488 | +2.86(+2.62%) |
Dec 06, 2021 | 107.84 | 110.15 | 106.98 | 109.17 | 524,057 | +4.39(+4.19%) |
Dec 03, 2021 | 107.53 | 107.86 | 104.74 | 104.79 | 254,516 | -1.98(-1.85%) |
Dec 02, 2021 | 103.10 | 107.55 | 102.96 | 106.77 | 180,780 | +4.10(+4.00%) |
Dec 01, 2021 | 104.83 | 106.17 | 102.63 | 102.66 | 203,871 | -0.17(-0.17%) |
Nov 30, 2021 | 105.37 | 105.76 | 102.79 | 102.84 | 440,700 | -3.56(-3.35%) |
Nov 29, 2021 | 107.52 | 107.93 | 106.02 | 106.40 | 144,729 | +0.20(+0.18%) |
Nov 26, 2021 | 107.83 | 108.59 | 105.74 | 106.20 | 171,526 | -4.46(-4.03%) |
Nov 24, 2021 | 109.96 | 111.49 | 109.54 | 110.66 | 177,932 | +0.15(+0.13%) |
Nov 23, 2021 | 109.75 | 110.71 | 108.49 | 110.51 | 104,898 | +1.14(+1.04%) |
Nov 22, 2021 | 109.08 | 110.42 | 108.95 | 109.38 | 107,847 | +0.61(+0.56%) |
Nov 19, 2021 | 109.66 | 109.92 | 108.57 | 108.77 | 163,145 | -1.18(-1.08%) |
Nov 18, 2021 | 110.54 | 109.96 | 109.51 | 109.95 | 121,400 | -0.04(-0.04%) |
Nov 17, 2021 | 109.81 | 110.16 | 108.96 | 109.99 | 131,245 | +0.00(+0.00%) |
Nov 16, 2021 | 109.39 | 110.35 | 108.39 | 109.99 | 149,006 | +0.90(+0.83%) |
Nov 15, 2021 | 110.16 | 110.31 | 108.75 | 109.09 | 74,693 | -0.69(-0.63%) |
Nov 12, 2021 | 108.69 | 109.93 | 108.69 | 109.78 | 124,094 | +1.38(+1.27%) |
Nov 11, 2021 | 109.41 | 109.93 | 108.24 | 108.40 | 126,679 | -0.76(-0.69%) |
Nov 10, 2021 | 110.39 | 109.16 | 212,487 | -1.51(-1.37%) | ||
Nov 09, 2021 | 110.01 | 111.07 | 109.92 | 110.67 | 147,344 | +0.75(+0.68%) |
Nov 08, 2021 | 109.37 | 110.47 | 108.50 | 109.92 | 248,095 | +1.76(+1.62%) |
Nov 05, 2021 | 107.61 | 108.77 | 107.61 | 108.17 | 106,936 | +1.43(+1.34%) |
Nov 04, 2021 | 106.25 | 108.89 | 105.80 | 106.74 | 199,568 | +0.97(+0.92%) |
Nov 03, 2021 | 104.38 | 105.98 | 104.20 | 105.77 | 164,228 | +1.10(+1.05%) |
Nov 02, 2021 | 104.99 | 105.58 | 104.22 | 104.67 | 226,367 | -0.25(-0.24%) |
Nov 01, 2021 | 102.84 | 105.46 | 102.74 | 104.92 | 199,463 | +2.61(+2.56%) |
Oct 29, 2021 | 101.70 | 102.78 | 101.33 | 102.31 | 232,054 | +0.59(+0.58%) |
Oct 28, 2021 | 100.78 | 102.38 | 100.26 | 101.72 | 357,114 | +1.88(+1.88%) |
Oct 27, 2021 | 99.06 | 100.99 | 99.13 | 99.84 | 339,369 | +1.38(+1.41%) |
Oct 26, 2021 | 94.92 | 98.45 | 427,331 | -0.08(-0.08%) | ||
Oct 25, 2021 | 98.47 | 100.07 | 97.68 | 98.53 | 453,144 | +0.28(+0.29%) |
Oct 22, 2021 | 97.12 | 98.80 | 97.12 | 98.25 | 237,700 | +1.24(+1.28%) |
Oct 21, 2021 | 96.00 | 97.09 | 95.70 | 97.01 | 186,058 | +1.32(+1.38%) |
Oct 20, 2021 | 94.49 | 96.30 | 94.30 | 95.69 | 138,032 | +0.77(+0.82%) |
Oct 19, 2021 | 96.63 | 96.63 | 94.47 | 94.92 | 131,687 | -0.94(-0.98%) |
Oct 18, 2021 | 94.71 | 96.27 | 94.62 | 95.86 | 131,914 | +0.55(+0.58%) |
Oct 15, 2021 | 93.72 | 95.78 | 92.96 | 95.31 | 297,672 | +2.65(+2.86%) |
Oct 14, 2021 | 92.75 | 93.47 | 92.33 | 92.65 | 447,913 | +0.46(+0.49%) |
Oct 13, 2021 | 92.47 | 92.92 | 91.48 | 92.20 | 151,982 | -0.22(-0.24%) |
Oct 12, 2021 | 92.53 | 93.26 | 92.18 | 92.42 | 197,588 | -0.38(-0.41%) |
Oct 11, 2021 | 94.76 | 94.90 | 92.78 | 92.80 | 124,907 | -1.61(-1.70%) |
Oct 08, 2021 | 94.98 | 95.32 | 93.74 | 94.41 | 149,157 | -0.49(-0.52%) |
Oct 07, 2021 | 94.42 | 95.38 | 93.90 | 94.90 | 243,578 | +1.31(+1.40%) |
Oct 06, 2021 | 93.01 | 93.82 | 92.38 | 93.59 | 181,445 | -0.31(-0.33%) |
Oct 05, 2021 | 94.20 | 94.36 | 93.00 | 93.90 | 287,907 | +0.52(+0.56%) |
Oct 04, 2021 | 93.90 | 94.32 | 92.84 | 93.38 | 167,099 | -0.66(-0.70%) |