Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 104.41 | 104.95 | 104.38 | 104.62 | 1,139,055 | +0.13(+0.13%) |
Dec 30, 2021 | 104.85 | 105.18 | 104.40 | 104.49 | 1,113,276 | -0.18(-0.17%) |
Dec 29, 2021 | 104.43 | 104.87 | 104.39 | 104.66 | 1,202,823 | +0.20(+0.20%) |
Dec 28, 2021 | 104.19 | 104.68 | 104.17 | 104.46 | 1,389,328 | +0.23(+0.22%) |
Dec 27, 2021 | 103.27 | 104.22 | 103.09 | 104.22 | 1,752,268 | +1.15(+1.11%) |
Dec 23, 2021 | 102.82 | 103.46 | 102.82 | 103.08 | 1,923,118 | +0.57(+0.56%) |
Dec 22, 2021 | 101.84 | 102.53 | 101.49 | 102.51 | 1,947,669 | +0.61(+0.60%) |
Dec 21, 2021 | 101.56 | 102.12 | 101.29 | 101.90 | 1,797,531 | +1.02(+1.01%) |
Dec 20, 2021 | 100.81 | 101.02 | 99.93 | 100.88 | 2,963,672 | -0.82(-0.81%) |
Dec 17, 2021 | 102.92 | 102.99 | 101.64 | 101.71 | 2,089,752 | -1.65(-1.59%) |
Dec 16, 2021 | 103.09 | 104.01 | 102.98 | 103.35 | 2,629,916 | +0.73(+0.71%) |
Dec 15, 2021 | 101.67 | 102.69 | 101.30 | 102.62 | 2,566,437 | +1.06(+1.05%) |
Dec 14, 2021 | 101.07 | 102.03 | 100.93 | 101.56 | 1,811,984 | +0.14(+0.14%) |
Dec 13, 2021 | 101.73 | 101.88 | 101.11 | 101.42 | 1,728,791 | -0.42(-0.42%) |
Dec 10, 2021 | 101.69 | 101.85 | 101.15 | 101.84 | 1,405,859 | +0.72(+0.71%) |
Dec 09, 2021 | 100.94 | 101.45 | 100.68 | 101.12 | 1,545,933 | -0.13(-0.13%) |
Dec 08, 2021 | 101.67 | 101.87 | 100.91 | 101.25 | 1,312,741 | -0.28(-0.27%) |
Dec 07, 2021 | 101.21 | 101.79 | 101.11 | 101.53 | 1,311,789 | +0.99(+0.98%) |
Dec 06, 2021 | 100.26 | 101.13 | 100.12 | 100.54 | 1,655,416 | +1.19(+1.20%) |
Dec 03, 2021 | 99.70 | 100.02 | 98.57 | 99.35 | 2,245,187 | +0.08(+0.08%) |
Dec 02, 2021 | 97.92 | 99.81 | 97.63 | 99.26 | 2,104,101 | +1.78(+1.82%) |
Dec 01, 2021 | 99.09 | 100.20 | 97.46 | 97.49 | 2,774,338 | -0.52(-0.53%) |
Nov 30, 2021 | 99.56 | 99.61 | 97.90 | 98.01 | 2,442,847 | -2.36(-2.35%) |
Nov 29, 2021 | 100.90 | 100.98 | 99.88 | 100.36 | 1,565,358 | +0.24(+0.24%) |
Nov 26, 2021 | 100.33 | 100.45 | 99.52 | 100.12 | 1,643,912 | -2.12(-2.07%) |
Nov 24, 2021 | 102.16 | 102.41 | 102.00 | 102.24 | 1,001,887 | -0.18(-0.17%) |
Nov 23, 2021 | 101.65 | 102.50 | 101.57 | 102.42 | 1,426,559 | +0.95(+0.94%) |
Nov 22, 2021 | 101.07 | 102.26 | 100.95 | 101.47 | 2,260,909 | +0.75(+0.74%) |
Nov 19, 2021 | 101.26 | 101.26 | 100.63 | 100.72 | 1,315,163 | -0.92(-0.90%) |
Nov 18, 2021 | 101.88 | 101.66 | 101.54 | 101.63 | 1,131,481 | -0.31(-0.31%) |
Nov 17, 2021 | 102.21 | 102.21 | 101.72 | 101.95 | 802,134 | -0.46(-0.45%) |
Nov 16, 2021 | 102.53 | 102.83 | 102.33 | 102.41 | 951,321 | -0.02(-0.02%) |
Nov 15, 2021 | 102.51 | 102.58 | 102.22 | 102.43 | 978,138 | +0.18(+0.17%) |
Nov 12, 2021 | 102.27 | 102.41 | 101.89 | 102.25 | 765,388 | +0.16(+0.15%) |
Nov 11, 2021 | 102.12 | 102.27 | 101.90 | 102.09 | 842,078 | +0.11(+0.11%) |
Nov 10, 2021 | 101.88 | 101.98 | 1,037,486 | -0.02(-0.02%) | ||
Nov 09, 2021 | 101.96 | 102.06 | 101.57 | 102.00 | 1,387,913 | -0.07(-0.07%) |
Nov 08, 2021 | 102.37 | 102.61 | 101.82 | 102.08 | 961,474 | -0.01(-0.01%) |
Nov 05, 2021 | 101.93 | 102.45 | 101.76 | 102.09 | 962,559 | +0.62(+0.61%) |
Nov 04, 2021 | 101.85 | 101.91 | 100.93 | 101.47 | 1,039,938 | -0.30(-0.29%) |
Nov 03, 2021 | 100.91 | 101.81 | 100.84 | 101.76 | 1,088,283 | +0.56(+0.56%) |
Nov 02, 2021 | 100.91 | 101.33 | 100.68 | 101.20 | 828,975 | +0.42(+0.42%) |
Nov 01, 2021 | 100.73 | 100.68 | 100.45 | 100.77 | 899,364 | +0.44(+0.44%) |
Oct 29, 2021 | 100.33 | 100.69 | 100.08 | 100.33 | 802,453 | -0.09(-0.09%) |
Oct 28, 2021 | 99.64 | 100.42 | 99.60 | 100.42 | 856,260 | +0.91(+0.91%) |
Oct 27, 2021 | 100.80 | 100.80 | 99.48 | 99.51 | 1,092,084 | -1.30(-1.29%) |
Oct 26, 2021 | 100.84 | 101.11 | 100.81 | 872,360 | +0.06(+0.06%) | |
Oct 25, 2021 | 100.73 | 100.91 | 100.33 | 100.75 | 800,663 | +0.21(+0.21%) |
Oct 22, 2021 | 100.30 | 100.69 | 100.08 | 100.54 | 914,266 | +0.26(+0.26%) |
Oct 21, 2021 | 100.52 | 100.59 | 99.85 | 100.28 | 1,007,807 | -0.35(-0.35%) |
Oct 20, 2021 | 99.78 | 100.69 | 99.68 | 100.63 | 973,557 | +0.85(+0.85%) |
Oct 19, 2021 | 99.15 | 99.78 | 99.00 | 99.78 | 1,040,001 | +0.93(+0.94%) |
Oct 18, 2021 | 98.83 | 99.36 | 98.51 | 98.86 | 877,570 | -0.34(-0.35%) |
Oct 15, 2021 | 99.15 | 99.62 | 99.04 | 99.20 | 887,733 | +0.61(+0.62%) |
Oct 14, 2021 | 97.83 | 98.63 | 97.59 | 98.59 | 758,451 | +1.50(+1.54%) |
Oct 13, 2021 | 96.98 | 97.31 | 96.03 | 97.09 | 1,003,585 | +0.11(+0.11%) |
Oct 12, 2021 | 97.41 | 97.54 | 96.76 | 96.98 | 956,449 | -0.37(-0.38%) |
Oct 11, 2021 | 98.18 | 98.58 | 97.32 | 97.35 | 1,103,046 | -0.68(-0.70%) |
Oct 08, 2021 | 98.12 | 98.30 | 97.82 | 98.03 | 758,096 | -0.01(-0.01%) |
Oct 07, 2021 | 97.92 | 98.65 | 97.92 | 98.04 | 893,736 | +0.69(+0.71%) |
Oct 06, 2021 | 96.56 | 97.38 | 95.94 | 97.35 | 1,215,671 | +0.15(+0.15%) |
Oct 05, 2021 | 96.90 | 97.70 | 96.56 | 97.20 | 969,984 | +0.68(+0.70%) |
Oct 04, 2021 | 96.65 | 97.42 | 96.03 | 96.53 | 1,452,324 | -0.26(-0.27%) |