Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 99.30 | 115.20 | 96.90 | 105.60 | 16,259 | +6.00(+6.02%) |
Dec 30, 2021 | 104.70 | 109.45 | 97.50 | 99.60 | 3,034 | -1.20(-1.19%) |
Dec 29, 2021 | 104.10 | 108.90 | 100.80 | 100.80 | 1,927 | -3.90(-3.72%) |
Dec 28, 2021 | 111.00 | 116.40 | 102.60 | 104.70 | 6,544 | -8.40(-7.43%) |
Dec 27, 2021 | 114.60 | 120.00 | 113.10 | 113.10 | 2,831 | -6.00(-5.04%) |
Dec 23, 2021 | 111.90 | 126.00 | 109.50 | 119.10 | 25,643 | +6.90(+6.15%) |
Dec 22, 2021 | 108.00 | 113.70 | 105.30 | 112.20 | 6,849 | +4.20(+3.89%) |
Dec 21, 2021 | 108.75 | 114.00 | 106.95 | 108.00 | 3,576 | +3.30(+3.15%) |
Dec 20, 2021 | 105.90 | 109.50 | 104.70 | 104.70 | 1,615 | -2.40(-2.24%) |
Dec 17, 2021 | 106.80 | 111.00 | 106.26 | 107.10 | 970 | -1.80(-1.65%) |
Dec 16, 2021 | 108.90 | 112.49 | 107.10 | 108.90 | 1,362 | +0.00(+0.00%) |
Dec 15, 2021 | 112.50 | 115.50 | 106.20 | 108.90 | 2,326 | -3.90(-3.46%) |
Dec 14, 2021 | 114.30 | 119.40 | 111.60 | 112.80 | 1,396 | -3.90(-3.34%) |
Dec 13, 2021 | 119.10 | 119.70 | 113.10 | 116.70 | 1,533 | -2.40(-2.02%) |
Dec 10, 2021 | 117.00 | 122.10 | 116.70 | 119.10 | 3,178 | +1.80(+1.53%) |
Dec 09, 2021 | 114.90 | 122.70 | 112.50 | 117.30 | 7,248 | +3.90(+3.44%) |
Dec 08, 2021 | 107.70 | 119.69 | 106.50 | 113.40 | 4,535 | +4.80(+4.42%) |
Dec 07, 2021 | 106.50 | 113.10 | 106.26 | 108.60 | 3,222 | +2.70(+2.55%) |
Dec 06, 2021 | 108.60 | 110.33 | 102.00 | 105.90 | 3,271 | -2.70(-2.49%) |
Dec 03, 2021 | 111.30 | 114.00 | 105.00 | 108.60 | 3,343 | -5.10(-4.49%) |
Dec 02, 2021 | 116.40 | 129.30 | 115.98 | 113.70 | 32,055 | -1.20(-1.04%) |
Dec 01, 2021 | 109.50 | 126.30 | 108.30 | 114.90 | 33,011 | +6.00(+5.51%) |
Nov 30, 2021 | 120.00 | 123.30 | 119.40 | 108.90 | 7,081 | -14.40(-11.68%) |
Nov 29, 2021 | 121.50 | 125.74 | 120.00 | 123.30 | 4,342 | +1.80(+1.48%) |
Nov 26, 2021 | 120.00 | 126.65 | 114.90 | 121.50 | 5,362 | -1.20(-0.98%) |
Nov 24, 2021 | 120.00 | 129.90 | 115.80 | 122.70 | 13,028 | +4.80(+4.07%) |
Nov 23, 2021 | 122.89 | 146.10 | 112.50 | 117.90 | 31,351 | -6.90(-5.53%) |
Nov 22, 2021 | 106.20 | 142.50 | 105.90 | 124.80 | 68,064 | +13.80(+12.43%) |
Nov 19, 2021 | 105.90 | 114.30 | 105.90 | 111.00 | 6,753 | -8.30(-6.96%) |
Nov 18, 2021 | 109.50 | 119.30 | 103.80 | 119.30 | 39,040 | +8.60(+7.77%) |
Nov 17, 2021 | 118.20 | 118.50 | 108.00 | 110.70 | 10,761 | -5.40(-4.65%) |
Nov 16, 2021 | 107.40 | 157.50 | 100.65 | 116.10 | 130,545 | +1.80(+1.57%) |
Nov 15, 2021 | 111.00 | 194.10 | 106.80 | 114.30 | 286,181 | +7.50(+7.02%) |
Nov 12, 2021 | 116.10 | 120.00 | 106.50 | 106.80 | 2,534 | -9.60(-8.25%) |
Nov 11, 2021 | 122.70 | 126.60 | 116.10 | 116.40 | 3,650 | -8.40(-6.73%) |
Nov 10, 2021 | 124.50 | 124.80 | 3,783 | -1.50(-1.19%) | ||
Nov 09, 2021 | 124.50 | 128.07 | 122.70 | 126.30 | 2,199 | +2.10(+1.69%) |
Nov 08, 2021 | 123.60 | 127.50 | 122.70 | 124.20 | 2,619 | -3.15(-2.47%) |
Nov 05, 2021 | 123.00 | 135.00 | 122.00 | 127.35 | 4,773 | +0.59(+0.47%) |
Nov 04, 2021 | 130.80 | 135.00 | 124.80 | 126.76 | 8,199 | -8.24(-6.11%) |
Nov 03, 2021 | 148.20 | 150.00 | 133.20 | 135.00 | 14,787 | -26.70(-16.51%) |
Nov 02, 2021 | 211.50 | 213.66 | 155.40 | 161.70 | 202,362 | -2.70(-1.64%) |
Nov 01, 2021 | 156.00 | 170.39 | 154.34 | 164.40 | 53,672 | +14.40(+9.60%) |
Oct 29, 2021 | 143.40 | 150.00 | 8,739 | +10.20(+7.30%) | ||
Oct 28, 2021 | 141.37 | 139.80 | 379 | +0.30(+0.22%) | ||
Oct 27, 2021 | 132.00 | 152.77 | 132.00 | 139.50 | 4,577 | +6.30(+4.73%) |
Oct 26, 2021 | 132.00 | 133.20 | 735 | -0.30(-0.22%) | ||
Oct 25, 2021 | 135.00 | 135.57 | 132.00 | 133.50 | 1,405 | -1.50(-1.11%) |
Oct 22, 2021 | 135.30 | 136.50 | 134.70 | 135.00 | 1,731 | +0.00(+0.00%) |
Oct 21, 2021 | 135.30 | 138.48 | 135.00 | 135.00 | 1,222 | -0.30(-0.22%) |
Oct 20, 2021 | 137.10 | 137.10 | 135.00 | 135.30 | 1,229 | -0.90(-0.66%) |
Oct 19, 2021 | 136.80 | 137.40 | 135.00 | 136.20 | 1,498 | +1.20(+0.89%) |
Oct 18, 2021 | 135.00 | 141.20 | 135.00 | 135.00 | 1,226 | -2.40(-1.75%) |
Oct 15, 2021 | 135.30 | 141.00 | 135.00 | 137.40 | 3,194 | -0.60(-0.43%) |
Oct 14, 2021 | 150.90 | 153.68 | 137.25 | 138.00 | 7,516 | -14.70(-9.63%) |