Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.19 | 111.04 | 109.19 | 110.60 | 673,522 | +1.11(+1.01%) |
Dec 30, 2021 | 110.25 | 111.09 | 109.41 | 109.50 | 501,275 | -0.52(-0.47%) |
Dec 29, 2021 | 109.50 | 110.62 | 109.50 | 110.02 | 564,338 | +0.43(+0.39%) |
Dec 28, 2021 | 108.44 | 110.27 | 108.44 | 109.59 | 589,414 | +0.74(+0.68%) |
Dec 27, 2021 | 107.69 | 108.87 | 107.08 | 108.85 | 429,830 | +1.46(+1.36%) |
Dec 23, 2021 | 106.94 | 108.34 | 106.74 | 107.38 | 774,073 | +1.12(+1.06%) |
Dec 22, 2021 | 105.16 | 106.44 | 104.17 | 106.26 | 1,346,412 | +0.81(+0.77%) |
Dec 21, 2021 | 106.92 | 107.35 | 105.10 | 105.44 | 1,495,195 | -0.45(-0.42%) |
Dec 20, 2021 | 106.81 | 106.86 | 104.59 | 105.89 | 1,351,975 | -2.67(-2.46%) |
Dec 17, 2021 | 109.56 | 110.87 | 108.20 | 108.56 | 2,318,089 | -1.30(-1.18%) |
Dec 16, 2021 | 108.86 | 110.73 | 108.45 | 109.86 | 2,274,475 | +1.99(+1.85%) |
Dec 15, 2021 | 105.68 | 107.93 | 103.41 | 107.87 | 3,349,167 | +1.88(+1.77%) |
Dec 14, 2021 | 104.14 | 106.15 | 103.09 | 105.99 | 2,134,328 | +1.67(+1.60%) |
Dec 13, 2021 | 105.95 | 106.31 | 103.66 | 104.32 | 1,024,011 | -2.27(-2.13%) |
Dec 10, 2021 | 107.18 | 107.43 | 106.08 | 106.59 | 937,150 | +0.95(+0.90%) |
Dec 09, 2021 | 104.98 | 106.67 | 104.62 | 105.64 | 1,387,200 | -0.68(-0.64%) |
Dec 08, 2021 | 104.44 | 108.37 | 104.42 | 106.32 | 1,909,506 | +3.12(+3.02%) |
Dec 07, 2021 | 101.19 | 104.59 | 100.87 | 103.20 | 1,657,844 | +3.84(+3.87%) |
Dec 06, 2021 | 99.57 | 100.87 | 98.73 | 99.36 | 1,287,218 | +1.44(+1.47%) |
Dec 03, 2021 | 96.30 | 98.66 | 96.10 | 97.92 | 1,568,793 | +2.35(+2.46%) |
Dec 02, 2021 | 93.92 | 96.50 | 93.24 | 95.57 | 1,084,931 | +2.24(+2.41%) |
Dec 01, 2021 | 97.14 | 98.07 | 93.25 | 93.32 | 1,101,685 | -1.44(-1.52%) |
Nov 30, 2021 | 98.71 | 99.49 | 94.66 | 94.77 | 1,900,419 | -5.35(-5.35%) |
Nov 29, 2021 | 101.67 | 102.03 | 98.59 | 100.12 | 660,080 | -0.29(-0.29%) |
Nov 26, 2021 | 98.92 | 100.65 | 97.55 | 100.41 | 481,989 | -2.31(-2.25%) |
Nov 24, 2021 | 105.56 | 106.00 | 102.61 | 102.72 | 683,421 | -3.32(-3.13%) |
Nov 23, 2021 | 104.87 | 106.49 | 104.78 | 106.04 | 1,090,761 | +1.64(+1.57%) |
Nov 22, 2021 | 102.97 | 105.66 | 102.86 | 104.40 | 836,957 | +1.55(+1.51%) |
Nov 19, 2021 | 102.39 | 103.60 | 101.65 | 102.85 | 804,611 | -0.48(-0.47%) |
Nov 18, 2021 | 103.36 | 103.66 | 103.21 | 103.33 | 591,467 | -0.14(-0.13%) |
Nov 17, 2021 | 103.96 | 104.83 | 103.34 | 103.47 | 708,312 | -0.74(-0.71%) |
Nov 16, 2021 | 104.62 | 105.28 | 104.16 | 104.20 | 807,323 | -0.40(-0.38%) |
Nov 15, 2021 | 105.61 | 105.73 | 104.30 | 104.60 | 898,778 | -0.68(-0.65%) |
Nov 12, 2021 | 104.48 | 105.91 | 104.03 | 105.28 | 973,465 | +0.61(+0.58%) |
Nov 11, 2021 | 102.16 | 104.80 | 102.13 | 104.67 | 855,969 | +2.86(+2.81%) |
Nov 10, 2021 | 102.08 | 101.81 | 920,669 | -0.27(-0.27%) | ||
Nov 09, 2021 | 100.69 | 102.28 | 100.69 | 102.08 | 838,920 | +1.11(+1.10%) |
Nov 08, 2021 | 102.66 | 103.57 | 100.77 | 100.97 | 824,455 | -0.65(-0.64%) |
Nov 05, 2021 | 98.91 | 101.65 | 98.91 | 101.62 | 1,044,984 | +3.44(+3.51%) |
Nov 04, 2021 | 99.77 | 99.92 | 97.94 | 98.18 | 1,046,765 | -1.37(-1.38%) |
Nov 03, 2021 | 98.99 | 100.14 | 98.99 | 99.55 | 1,313,501 | +0.23(+0.23%) |
Nov 02, 2021 | 96.32 | 100.14 | 96.28 | 99.32 | 1,488,177 | +3.48(+3.63%) |
Nov 01, 2021 | 92.68 | 96.49 | 93.45 | 95.84 | 1,458,467 | +1.31(+1.38%) |
Oct 29, 2021 | 100.12 | 100.14 | 93.96 | 94.53 | 1,821,776 | -5.46(-5.46%) |
Oct 28, 2021 | 97.23 | 100.19 | 97.23 | 99.99 | 1,152,036 | +4.08(+4.25%) |
Oct 27, 2021 | 98.41 | 98.65 | 95.88 | 95.91 | 1,194,374 | -2.82(-2.85%) |
Oct 26, 2021 | 99.14 | 98.73 | 780,750 | -0.13(-0.13%) | ||
Oct 25, 2021 | 98.54 | 99.29 | 97.50 | 98.86 | 871,065 | +1.11(+1.13%) |
Oct 22, 2021 | 98.11 | 98.84 | 97.13 | 97.75 | 1,167,470 | +0.13(+0.13%) |
Oct 21, 2021 | 97.90 | 98.17 | 96.50 | 97.62 | 732,374 | -0.75(-0.76%) |
Oct 20, 2021 | 97.36 | 98.65 | 97.28 | 98.37 | 449,458 | +0.92(+0.94%) |
Oct 19, 2021 | 97.82 | 97.96 | 96.51 | 97.45 | 882,263 | +0.24(+0.24%) |
Oct 18, 2021 | 96.96 | 97.87 | 96.34 | 97.21 | 603,495 | -0.35(-0.36%) |
Oct 15, 2021 | 98.66 | 98.72 | 97.49 | 97.57 | 912,995 | +0.06(+0.07%) |
Oct 14, 2021 | 94.89 | 97.69 | 94.49 | 97.50 | 1,389,282 | +3.16(+3.35%) |
Oct 13, 2021 | 94.63 | 94.96 | 93.21 | 94.34 | 1,087,827 | -0.30(-0.32%) |
Oct 12, 2021 | 94.59 | 95.03 | 93.91 | 94.64 | 1,001,198 | -0.46(-0.49%) |
Oct 11, 2021 | 95.67 | 96.46 | 95.06 | 95.11 | 545,703 | -0.51(-0.53%) |
Oct 08, 2021 | 95.35 | 95.87 | 94.78 | 95.61 | 1,004,253 | +0.21(+0.22%) |
Oct 07, 2021 | 94.85 | 96.52 | 94.30 | 95.41 | 794,644 | +1.70(+1.81%) |
Oct 06, 2021 | 93.76 | 94.48 | 92.06 | 93.71 | 1,279,580 | -1.36(-1.43%) |
Oct 05, 2021 | 93.11 | 95.51 | 92.46 | 95.07 | 1,349,015 | +2.28(+2.46%) |
Oct 04, 2021 | 93.65 | 94.59 | 91.72 | 92.79 | 1,684,892 | -0.35(-0.38%) |