Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 119.92 | 119.92 | 115.85 | 115.85 | 755 | -2.15(-1.82%) |
Dec 30, 2021 | 118.10 | 118.10 | 117.10 | 118.00 | 2,978 | +1.87(+1.61%) |
Dec 29, 2021 | 114.93 | 119.85 | 114.93 | 116.13 | 1,899 | -1.02(-0.87%) |
Dec 28, 2021 | 115.00 | 117.49 | 113.08 | 117.15 | 1,718 | +2.15(+1.87%) |
Dec 27, 2021 | 114.92 | 115.92 | 114.08 | 115.00 | 4,886 | +0.00(+0.00%) |
Dec 23, 2021 | 115.92 | 115.92 | 113.53 | 115.00 | 2,293 | -0.87(-0.75%) |
Dec 22, 2021 | 110.45 | 115.87 | 110.45 | 115.87 | 5,196 | -0.13(-0.11%) |
Dec 21, 2021 | 113.42 | 116.00 | 110.74 | 116.00 | 3,580 | +6.44(+5.88%) |
Dec 20, 2021 | 113.00 | 113.16 | 109.48 | 109.56 | 3,469 | -1.84(-1.65%) |
Dec 17, 2021 | 112.13 | 112.13 | 111.40 | 111.40 | 1,906 | -2.52(-2.21%) |
Dec 16, 2021 | 111.72 | 113.92 | 111.72 | 113.92 | 4,647 | +3.58(+3.24%) |
Dec 15, 2021 | 106.74 | 111.11 | 106.86 | 110.34 | 5,078 | +2.58(+2.39%) |
Dec 14, 2021 | 111.89 | 111.89 | 105.74 | 107.76 | 20,506 | +0.48(+0.45%) |
Dec 13, 2021 | 105.96 | 111.44 | 105.26 | 107.28 | 4,436 | -3.15(-2.85%) |
Dec 10, 2021 | 108.02 | 110.43 | 106.30 | 110.43 | 3,677 | +1.18(+1.08%) |
Dec 09, 2021 | 110.93 | 111.97 | 108.00 | 109.25 | 3,148 | -3.22(-2.86%) |
Dec 08, 2021 | 106.45 | 112.47 | 106.45 | 112.47 | 5,868 | +3.84(+3.53%) |
Dec 07, 2021 | 111.39 | 111.39 | 106.74 | 108.63 | 153,071 | -2.30(-2.07%) |
Dec 06, 2021 | 111.86 | 113.92 | 109.36 | 110.93 | 3,156 | +1.27(+1.16%) |
Dec 03, 2021 | 106.47 | 109.66 | 106.39 | 109.66 | 3,574 | -1.76(-1.58%) |
Dec 02, 2021 | 108.83 | 111.67 | 108.70 | 111.42 | 2,311 | +2.07(+1.89%) |
Dec 01, 2021 | 110.92 | 113.17 | 109.35 | 109.35 | 3,531 | -2.22(-1.99%) |
Nov 30, 2021 | 111.57 | 112.35 | 107.33 | 111.57 | 1,614 | -0.78(-0.69%) |
Nov 29, 2021 | 112.35 | 112.35 | 112.35 | 112.35 | 997 | -0.01(-0.00%) |
Nov 26, 2021 | 112.36 | 115.92 | 112.36 | 112.36 | 1,231 | -1.36(-1.20%) |
Nov 24, 2021 | 112.23 | 113.72 | 112.08 | 113.72 | 1,203 | +1.47(+1.31%) |
Nov 23, 2021 | 112.33 | 113.82 | 112.25 | 112.25 | 2,327 | -1.96(-1.72%) |
Nov 22, 2021 | 114.32 | 114.32 | 112.63 | 114.21 | 1,793 | +1.61(+1.43%) |
Nov 19, 2021 | 115.42 | 115.42 | 112.33 | 112.60 | 5,275 | +0.18(+0.16%) |
Nov 18, 2021 | 111.01 | 114.67 | 111.01 | 112.42 | 2,426 | -3.52(-3.04%) |
Nov 17, 2021 | 112.59 | 117.92 | 112.59 | 115.94 | 928 | -0.87(-0.74%) |
Nov 16, 2021 | 114.80 | 116.81 | 114.80 | 116.81 | 1,716 | -6.32(-5.13%) |
Nov 15, 2021 | 120.92 | 123.13 | 120.92 | 123.13 | 822 | +4.74(+4.00%) |
Nov 12, 2021 | 119.75 | 119.86 | 117.36 | 118.39 | 3,101 | -8.53(-6.72%) |
Nov 11, 2021 | 125.62 | 126.92 | 124.25 | 126.92 | 4,208 | +0.15(+0.12%) |
Nov 10, 2021 | 125.33 | 126.77 | 2,580 | +0.35(+0.28%) | ||
Nov 09, 2021 | 126.42 | 126.42 | 125.56 | 126.42 | 827 | -1.95(-1.52%) |
Nov 08, 2021 | 126.25 | 128.45 | 126.25 | 128.37 | 1,346 | +2.90(+2.31%) |
Nov 05, 2021 | 124.20 | 125.47 | 124.20 | 125.47 | 1,754 | -4.45(-3.43%) |
Nov 04, 2021 | 129.17 | 129.92 | 129.17 | 129.92 | 1,571 | +0.92(+0.71%) |
Nov 03, 2021 | 128.92 | 129.00 | 125.35 | 129.00 | 1,563 | +2.55(+2.02%) |
Nov 02, 2021 | 127.25 | 130.40 | 126.45 | 126.45 | 1,906 | -0.72(-0.57%) |
Nov 01, 2021 | 125.12 | 127.25 | 125.12 | 127.17 | 2,099 | +1.89(+1.51%) |
Oct 29, 2021 | 123.48 | 125.82 | 123.48 | 125.28 | 2,626 | -1.97(-1.55%) |
Oct 28, 2021 | 125.95 | 127.25 | 123.45 | 127.25 | 3,192 | +4.44(+3.62%) |
Oct 27, 2021 | 122.30 | 124.42 | 122.30 | 122.81 | 1,962 | -0.32(-0.26%) |
Oct 26, 2021 | 125.37 | 123.13 | 123.13 | 922 | -1.69(-1.35%) | |
Oct 25, 2021 | 125.58 | 125.58 | 124.82 | 124.82 | 841 | +1.04(+0.84%) |
Oct 22, 2021 | 123.51 | 124.00 | 122.85 | 123.78 | 4,814 | +1.38(+1.12%) |
Oct 21, 2021 | 121.57 | 122.40 | 121.57 | 122.40 | 1,741 | +0.40(+0.33%) |
Oct 20, 2021 | 118.95 | 122.00 | 118.95 | 122.00 | 1,782 | +2.63(+2.20%) |
Oct 19, 2021 | 118.00 | 121.46 | 118.00 | 119.37 | 1,645 | -0.75(-0.62%) |
Oct 18, 2021 | 117.25 | 120.12 | 117.25 | 120.12 | 3,833 | +1.54(+1.30%) |
Oct 15, 2021 | 121.32 | 121.40 | 118.58 | 118.58 | 1,816 | -2.42(-2.00%) |
Oct 14, 2021 | 122.92 | 122.92 | 119.14 | 121.00 | 1,834 | +1.91(+1.60%) |
Oct 13, 2021 | 119.09 | 119.09 | 119.09 | 119.09 | 983 | -3.83(-3.12%) |
Oct 12, 2021 | 120.63 | 122.92 | 118.65 | 122.92 | 8,996 | -0.57(-0.46%) |
Oct 11, 2021 | 122.00 | 123.49 | 122.00 | 123.49 | 1,651 | -0.34(-0.27%) |
Oct 08, 2021 | 121.00 | 123.83 | 120.38 | 123.83 | 1,569 | +1.85(+1.52%) |
Oct 07, 2021 | 119.85 | 121.98 | 119.85 | 121.98 | 1,617 | +1.71(+1.42%) |
Oct 06, 2021 | 120.27 | 120.27 | 120.27 | 120.27 | 997 | -0.73(-0.60%) |
Oct 05, 2021 | 121.87 | 121.95 | 119.05 | 121.00 | 2,005 | -3.92(-3.14%) |
Oct 04, 2021 | 125.17 | 125.17 | 120.80 | 124.92 | 1,987 | +7.14(+6.06%) |