Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.39 | 108.08 | 106.39 | 107.40 | 44,705 | +0.13(+0.12%) |
Dec 30, 2021 | 110.27 | 110.27 | 107.23 | 107.28 | 55,669 | -2.36(-2.15%) |
Dec 29, 2021 | 109.21 | 110.75 | 108.58 | 109.64 | 45,025 | +0.29(+0.27%) |
Dec 28, 2021 | 108.68 | 110.24 | 108.68 | 109.35 | 43,165 | +0.17(+0.15%) |
Dec 27, 2021 | 108.12 | 109.45 | 107.26 | 109.18 | 76,443 | +1.53(+1.42%) |
Dec 23, 2021 | 107.21 | 107.96 | 106.83 | 107.65 | 63,407 | +1.14(+1.07%) |
Dec 22, 2021 | 104.60 | 106.68 | 103.77 | 106.51 | 68,747 | +2.73(+2.63%) |
Dec 21, 2021 | 101.05 | 104.16 | 101.05 | 103.77 | 114,722 | +3.54(+3.53%) |
Dec 20, 2021 | 101.64 | 102.46 | 98.19 | 100.23 | 147,002 | -3.78(-3.63%) |
Dec 17, 2021 | 103.92 | 105.53 | 102.94 | 104.01 | 303,342 | -0.16(-0.15%) |
Dec 16, 2021 | 106.32 | 106.94 | 103.81 | 104.16 | 171,152 | -1.52(-1.44%) |
Dec 15, 2021 | 103.70 | 105.95 | 103.02 | 105.69 | 222,905 | +2.05(+1.98%) |
Dec 14, 2021 | 104.11 | 106.59 | 102.27 | 103.64 | 124,203 | -0.35(-0.34%) |
Dec 13, 2021 | 103.96 | 105.26 | 102.96 | 103.99 | 82,311 | -0.47(-0.45%) |
Dec 10, 2021 | 104.51 | 105.23 | 103.73 | 104.46 | 46,534 | +0.28(+0.27%) |
Dec 09, 2021 | 104.71 | 104.92 | 103.95 | 104.17 | 64,928 | -1.24(-1.18%) |
Dec 08, 2021 | 106.22 | 107.31 | 104.97 | 105.41 | 106,125 | -1.13(-1.06%) |
Dec 07, 2021 | 107.23 | 109.75 | 105.95 | 106.55 | 159,817 | -0.14(-0.13%) |
Dec 06, 2021 | 106.75 | 107.36 | 105.72 | 106.68 | 154,148 | +1.10(+1.04%) |
Dec 03, 2021 | 104.87 | 105.91 | 103.31 | 105.58 | 165,125 | +1.40(+1.35%) |
Dec 02, 2021 | 100.88 | 104.94 | 99.67 | 104.17 | 168,241 | +4.38(+4.39%) |
Dec 01, 2021 | 102.25 | 103.64 | 99.59 | 99.79 | 121,470 | +0.26(+0.26%) |
Nov 30, 2021 | 100.49 | 101.89 | 98.71 | 99.53 | 131,169 | -2.31(-2.27%) |
Nov 29, 2021 | 104.64 | 104.64 | 101.53 | 101.84 | 72,196 | -1.42(-1.38%) |
Nov 26, 2021 | 104.28 | 104.58 | 101.08 | 103.26 | 59,804 | -5.00(-4.62%) |
Nov 24, 2021 | 107.53 | 108.90 | 106.09 | 108.27 | 101,362 | -0.12(-0.11%) |
Nov 23, 2021 | 107.45 | 108.88 | 106.63 | 108.38 | 117,271 | +1.49(+1.39%) |
Nov 22, 2021 | 104.93 | 108.16 | 103.76 | 106.89 | 114,663 | +2.51(+2.41%) |
Nov 19, 2021 | 104.10 | 105.64 | 104.10 | 104.38 | 107,344 | -0.91(-0.86%) |
Nov 18, 2021 | 106.80 | 105.28 | 104.10 | 105.29 | 105,512 | -0.70(-0.66%) |
Nov 17, 2021 | 107.06 | 107.54 | 104.80 | 105.99 | 108,786 | -1.31(-1.22%) |
Nov 16, 2021 | 106.00 | 109.40 | 104.18 | 107.30 | 186,245 | +1.02(+0.96%) |
Nov 15, 2021 | 107.70 | 107.70 | 105.99 | 106.28 | 109,874 | -1.27(-1.18%) |
Nov 12, 2021 | 108.11 | 108.99 | 107.41 | 107.55 | 90,591 | -0.05(-0.05%) |
Nov 11, 2021 | 106.14 | 108.17 | 105.55 | 107.59 | 76,614 | +2.04(+1.94%) |
Nov 10, 2021 | 103.82 | 105.55 | 157,842 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.18 | 104.44 | 100.12 | 104.05 | 142,868 | +1.93(+1.89%) |
Nov 08, 2021 | 98.83 | 102.57 | 98.28 | 102.12 | 282,925 | +4.57(+4.69%) |
Nov 05, 2021 | 85.92 | 97.97 | 85.92 | 97.55 | 515,728 | +7.83(+8.73%) |
Nov 04, 2021 | 90.03 | 90.45 | 89.24 | 89.72 | 64,826 | -0.31(-0.35%) |
Nov 03, 2021 | 89.56 | 90.91 | 89.26 | 90.03 | 80,675 | +0.15(+0.16%) |
Nov 02, 2021 | 90.44 | 91.38 | 89.56 | 89.88 | 45,535 | -0.08(-0.09%) |
Nov 01, 2021 | 87.61 | 90.76 | 87.26 | 89.96 | 73,478 | +2.70(+3.09%) |
Oct 29, 2021 | 87.17 | 88.24 | 86.74 | 87.26 | 39,697 | +0.21(+0.25%) |
Oct 28, 2021 | 85.72 | 87.48 | 85.16 | 87.05 | 52,393 | +1.63(+1.90%) |
Oct 27, 2021 | 85.91 | 86.76 | 85.27 | 85.42 | 44,924 | -0.71(-0.82%) |
Oct 26, 2021 | 87.02 | 86.11 | 86.13 | 43,773 | -0.59(-0.68%) | |
Oct 25, 2021 | 85.68 | 87.29 | 85.21 | 86.73 | 54,785 | +0.90(+1.04%) |
Oct 22, 2021 | 85.50 | 86.74 | 85.50 | 85.83 | 31,377 | +0.04(+0.05%) |
Oct 21, 2021 | 84.69 | 85.98 | 84.27 | 85.79 | 42,574 | +0.68(+0.80%) |
Oct 20, 2021 | 83.36 | 85.13 | 82.82 | 85.11 | 61,979 | +1.70(+2.04%) |
Oct 19, 2021 | 84.12 | 84.24 | 83.02 | 83.41 | 55,467 | -0.91(-1.07%) |
Oct 18, 2021 | 84.32 | 84.99 | 83.46 | 84.31 | 66,345 | -0.74(-0.87%) |
Oct 15, 2021 | 86.10 | 86.69 | 84.83 | 85.05 | 103,119 | +0.63(+0.75%) |
Oct 14, 2021 | 83.42 | 84.44 | 82.58 | 84.42 | 57,822 | +1.57(+1.89%) |
Oct 13, 2021 | 85.00 | 85.00 | 82.64 | 82.85 | 60,586 | -2.49(-2.92%) |
Oct 12, 2021 | 85.54 | 86.06 | 84.93 | 85.35 | 49,347 | -0.19(-0.23%) |
Oct 11, 2021 | 86.43 | 87.01 | 85.51 | 85.54 | 34,474 | -0.82(-0.95%) |
Oct 08, 2021 | 87.91 | 87.91 | 86.21 | 86.36 | 31,320 | -1.21(-1.38%) |
Oct 07, 2021 | 86.91 | 89.24 | 86.65 | 87.56 | 86,479 | +1.59(+1.85%) |
Oct 06, 2021 | 85.54 | 86.06 | 83.31 | 85.98 | 66,043 | -0.59(-0.69%) |
Oct 05, 2021 | 86.38 | 86.70 | 84.64 | 86.57 | 92,164 | +0.19(+0.23%) |
Oct 04, 2021 | 86.62 | 87.23 | 85.55 | 86.38 | 99,897 | -0.50(-0.57%) |