Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.84 | 107.76 | 106.79 | 107.12 | 5,892,030 | +0.30(+0.28%) |
Dec 30, 2021 | 106.41 | 107.27 | 106.41 | 106.82 | 4,321,644 | +0.46(+0.43%) |
Dec 29, 2021 | 105.86 | 106.59 | 105.31 | 106.36 | 4,161,978 | +0.71(+0.67%) |
Dec 28, 2021 | 105.20 | 105.76 | 104.96 | 105.65 | 3,931,768 | +0.39(+0.37%) |
Dec 27, 2021 | 103.52 | 105.28 | 103.44 | 105.26 | 9,947,639 | +1.76(+1.70%) |
Dec 23, 2021 | 103.87 | 104.00 | 102.97 | 103.50 | 7,627,872 | -0.11(-0.11%) |
Dec 22, 2021 | 102.86 | 103.72 | 102.75 | 103.61 | 4,938,227 | +1.05(+1.03%) |
Dec 21, 2021 | 102.21 | 103.04 | 102.00 | 102.56 | 4,644,755 | +1.14(+1.13%) |
Dec 20, 2021 | 101.14 | 101.71 | 100.28 | 101.42 | 6,636,942 | -0.80(-0.78%) |
Dec 17, 2021 | 102.17 | 103.34 | 101.99 | 102.22 | 7,938,049 | -0.13(-0.13%) |
Dec 16, 2021 | 102.70 | 103.30 | 101.78 | 102.34 | 6,754,367 | -0.04(-0.04%) |
Dec 15, 2021 | 101.26 | 102.55 | 100.96 | 102.38 | 7,297,344 | +1.42(+1.40%) |
Dec 14, 2021 | 101.99 | 102.19 | 100.48 | 100.96 | 6,474,443 | -1.31(-1.28%) |
Dec 13, 2021 | 101.12 | 102.72 | 100.82 | 102.27 | 7,165,869 | +0.95(+0.94%) |
Dec 10, 2021 | 101.52 | 101.54 | 100.88 | 101.32 | 4,184,962 | +0.31(+0.31%) |
Dec 09, 2021 | 102.10 | 102.13 | 100.98 | 101.01 | 4,070,713 | -1.48(-1.45%) |
Dec 08, 2021 | 101.76 | 102.74 | 101.54 | 102.49 | 6,058,592 | +0.73(+0.72%) |
Dec 07, 2021 | 101.14 | 102.05 | 100.89 | 101.76 | 5,863,242 | +1.45(+1.44%) |
Dec 06, 2021 | 99.18 | 101.03 | 99.18 | 100.31 | 7,884,436 | +1.73(+1.75%) |
Dec 03, 2021 | 99.02 | 99.49 | 97.74 | 98.58 | 8,525,229 | -0.33(-0.33%) |
Dec 02, 2021 | 96.51 | 99.49 | 96.29 | 98.91 | 7,798,811 | +2.88(+3.00%) |
Dec 01, 2021 | 98.56 | 99.76 | 96.00 | 96.03 | 9,447,043 | -1.61(-1.65%) |
Nov 30, 2021 | 98.93 | 99.19 | 97.56 | 97.64 | 6,926,216 | -1.88(-1.89%) |
Nov 29, 2021 | 99.53 | 100.37 | 98.79 | 99.53 | 5,275,688 | +0.73(+0.74%) |
Nov 26, 2021 | 100.17 | 100.17 | 98.21 | 98.79 | 3,842,186 | -2.83(-2.78%) |
Nov 24, 2021 | 100.34 | 101.80 | 100.10 | 101.62 | 3,528,319 | +1.22(+1.21%) |
Nov 23, 2021 | 99.81 | 100.69 | 99.43 | 100.40 | 4,227,416 | +0.81(+0.81%) |
Nov 22, 2021 | 100.19 | 100.47 | 99.43 | 99.60 | 3,664,969 | -0.49(-0.49%) |
Nov 19, 2021 | 100.70 | 100.79 | 99.72 | 100.09 | 3,201,871 | -0.59(-0.59%) |
Nov 18, 2021 | 100.81 | 100.74 | 100.35 | 100.69 | 3,074,877 | +0.02(+0.02%) |
Nov 17, 2021 | 100.10 | 100.81 | 98.77 | 100.67 | 5,102,939 | +0.31(+0.31%) |
Nov 16, 2021 | 101.09 | 101.16 | 100.13 | 100.36 | 3,302,939 | -0.67(-0.66%) |
Nov 15, 2021 | 100.49 | 101.05 | 100.12 | 101.03 | 2,966,411 | +0.70(+0.70%) |
Nov 12, 2021 | 100.67 | 100.70 | 100.04 | 100.32 | 3,491,911 | -0.07(-0.07%) |
Nov 11, 2021 | 100.39 | 100.41 | 99.71 | 100.39 | 2,618,443 | +0.16(+0.16%) |
Nov 10, 2021 | 100.39 | 100.19 | 100.23 | 4,396,751 | -0.47(-0.46%) | |
Nov 09, 2021 | 100.63 | 100.92 | 100.40 | 100.70 | 2,920,527 | +0.17(+0.17%) |
Nov 08, 2021 | 100.96 | 101.09 | 99.88 | 100.52 | 3,266,214 | -0.08(-0.08%) |
Nov 05, 2021 | 101.00 | 101.78 | 100.51 | 100.61 | 3,508,331 | +0.51(+0.51%) |
Nov 04, 2021 | 101.09 | 101.46 | 99.68 | 100.09 | 3,693,614 | -0.96(-0.95%) |
Nov 03, 2021 | 100.78 | 101.33 | 100.27 | 101.05 | 2,976,955 | +0.34(+0.34%) |
Nov 02, 2021 | 100.57 | 101.10 | 99.92 | 100.72 | 3,723,828 | +0.48(+0.47%) |
Nov 01, 2021 | 99.98 | 100.44 | 98.60 | 100.24 | 6,391,294 | +0.49(+0.49%) |
Oct 29, 2021 | 100.44 | 100.83 | 99.29 | 99.75 | 6,548,794 | -1.13(-1.12%) |
Oct 28, 2021 | 99.58 | 100.90 | 99.51 | 100.88 | 4,024,142 | +1.39(+1.40%) |
Oct 27, 2021 | 100.72 | 100.72 | 99.48 | 99.49 | 3,923,540 | -0.85(-0.85%) |
Oct 26, 2021 | 100.26 | 100.68 | 100.34 | 3,215,772 | +0.28(+0.27%) | |
Oct 25, 2021 | 99.89 | 100.32 | 99.16 | 100.06 | 2,869,988 | +0.32(+0.32%) |
Oct 22, 2021 | 99.41 | 100.08 | 99.32 | 99.75 | 5,327,361 | +0.47(+0.47%) |
Oct 21, 2021 | 99.09 | 99.32 | 98.87 | 99.28 | 5,301,639 | +0.14(+0.14%) |
Oct 20, 2021 | 97.74 | 99.14 | 97.68 | 99.14 | 6,579,810 | +1.54(+1.57%) |
Oct 19, 2021 | 97.98 | 98.17 | 97.52 | 97.60 | 3,393,785 | +0.05(+0.05%) |
Oct 18, 2021 | 96.91 | 97.88 | 96.76 | 97.56 | 3,743,203 | +0.25(+0.25%) |
Oct 15, 2021 | 98.16 | 98.25 | 96.88 | 97.31 | 3,351,090 | -0.07(-0.08%) |
Oct 14, 2021 | 96.77 | 97.48 | 96.53 | 97.39 | 2,975,593 | +1.17(+1.22%) |
Oct 13, 2021 | 95.40 | 96.25 | 94.80 | 96.21 | 3,784,201 | +0.70(+0.73%) |
Oct 12, 2021 | 94.51 | 95.92 | 94.26 | 95.52 | 4,007,587 | +1.23(+1.31%) |
Oct 11, 2021 | 94.06 | 94.70 | 93.62 | 94.28 | 2,879,645 | +0.24(+0.25%) |
Oct 08, 2021 | 94.93 | 94.95 | 93.97 | 94.05 | 5,789,061 | -0.90(-0.94%) |
Oct 07, 2021 | 95.20 | 96.07 | 94.82 | 94.94 | 4,433,144 | +0.26(+0.27%) |
Oct 06, 2021 | 93.41 | 94.81 | 92.39 | 94.69 | 6,108,650 | +0.90(+0.96%) |
Oct 05, 2021 | 94.51 | 94.59 | 93.46 | 93.79 | 4,715,837 | -0.65(-0.69%) |
Oct 04, 2021 | 94.31 | 94.85 | 93.85 | 94.44 | 6,164,276 | +0.02(+0.02%) |