Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 101.17 | 101.80 | 100.49 | 101.14 | 635,757 | +0.10(+0.10%) |
Dec 30, 2021 | 102.96 | 103.39 | 100.87 | 101.04 | 943,855 | -2.12(-2.06%) |
Dec 29, 2021 | 103.35 | 103.71 | 101.45 | 103.16 | 798,016 | -0.35(-0.34%) |
Dec 28, 2021 | 103.58 | 104.33 | 102.88 | 103.51 | 725,764 | +0.37(+0.36%) |
Dec 27, 2021 | 104.44 | 104.51 | 101.74 | 103.14 | 1,099,118 | -0.52(-0.50%) |
Dec 23, 2021 | 103.97 | 104.67 | 103.57 | 103.66 | 920,085 | +0.27(+0.26%) |
Dec 22, 2021 | 105.74 | 105.79 | 102.78 | 103.39 | 1,966,462 | -1.89(-1.79%) |
Dec 21, 2021 | 101.84 | 106.31 | 101.84 | 105.28 | 2,394,225 | +4.44(+4.40%) |
Dec 20, 2021 | 98.48 | 101.08 | 97.58 | 100.84 | 1,302,936 | +0.71(+0.71%) |
Dec 17, 2021 | 100.20 | 101.84 | 98.89 | 100.13 | 2,646,962 | -0.45(-0.45%) |
Dec 16, 2021 | 103.58 | 104.42 | 100.11 | 100.58 | 1,958,311 | -0.59(-0.58%) |
Dec 15, 2021 | 101.46 | 102.32 | 98.67 | 101.17 | 2,001,316 | -0.63(-0.62%) |
Dec 14, 2021 | 102.03 | 102.72 | 101.19 | 101.80 | 1,506,953 | -0.27(-0.26%) |
Dec 13, 2021 | 102.24 | 102.67 | 100.98 | 102.07 | 1,326,410 | -0.69(-0.67%) |
Dec 10, 2021 | 102.42 | 102.94 | 100.91 | 102.75 | 1,539,852 | +0.87(+0.85%) |
Dec 09, 2021 | 105.07 | 105.13 | 101.81 | 101.89 | 1,273,664 | -3.30(-3.14%) |
Dec 08, 2021 | 105.51 | 106.17 | 104.35 | 105.19 | 2,383,942 | -1.08(-1.01%) |
Dec 07, 2021 | 106.65 | 108.70 | 105.32 | 106.27 | 2,280,915 | +1.19(+1.13%) |
Dec 06, 2021 | 103.75 | 105.96 | 102.05 | 105.08 | 1,810,170 | +1.86(+1.80%) |
Dec 03, 2021 | 105.17 | 106.09 | 101.46 | 103.22 | 1,547,895 | -1.51(-1.44%) |
Dec 02, 2021 | 101.08 | 105.29 | 99.74 | 104.73 | 2,043,688 | +3.23(+3.18%) |
Dec 01, 2021 | 105.73 | 106.31 | 101.50 | 101.50 | 1,472,696 | -3.02(-2.89%) |
Nov 30, 2021 | 104.00 | 105.19 | 102.84 | 104.52 | 2,825,933 | -1.79(-1.68%) |
Nov 29, 2021 | 108.85 | 109.65 | 105.83 | 106.31 | 1,609,096 | -0.29(-0.27%) |
Nov 26, 2021 | 103.36 | 108.68 | 103.36 | 106.59 | 1,408,542 | -1.96(-1.80%) |
Nov 24, 2021 | 104.63 | 108.98 | 103.53 | 108.55 | 1,621,041 | +3.99(+3.82%) |
Nov 23, 2021 | 103.07 | 105.38 | 103.07 | 104.56 | 1,498,635 | +2.00(+1.95%) |
Nov 22, 2021 | 102.97 | 104.60 | 102.22 | 102.56 | 1,306,846 | -1.38(-1.32%) |
Nov 19, 2021 | 103.76 | 104.54 | 101.17 | 103.94 | 1,945,059 | -2.97(-2.78%) |
Nov 18, 2021 | 104.19 | 107.06 | 106.44 | 106.91 | 1,411,319 | +2.31(+2.21%) |
Nov 17, 2021 | 105.71 | 106.64 | 103.78 | 104.60 | 1,107,875 | -1.35(-1.27%) |
Nov 16, 2021 | 104.24 | 107.00 | 103.31 | 105.95 | 1,518,642 | +2.83(+2.75%) |
Nov 15, 2021 | 103.74 | 105.03 | 102.53 | 103.11 | 1,275,415 | -0.91(-0.87%) |
Nov 12, 2021 | 103.85 | 104.39 | 102.45 | 104.02 | 1,629,716 | +0.09(+0.09%) |
Nov 11, 2021 | 105.25 | 105.44 | 103.93 | 103.93 | 1,242,127 | -0.37(-0.35%) |
Nov 10, 2021 | 106.70 | 104.30 | 1,764,117 | -2.32(-2.18%) | ||
Nov 09, 2021 | 108.27 | 108.78 | 106.34 | 106.62 | 1,797,499 | -1.11(-1.03%) |
Nov 08, 2021 | 110.03 | 110.03 | 107.01 | 107.73 | 1,701,138 | +0.21(+0.19%) |
Nov 05, 2021 | 106.44 | 107.95 | 105.71 | 107.52 | 2,238,882 | +2.24(+2.13%) |
Nov 04, 2021 | 106.70 | 107.60 | 104.49 | 105.28 | 2,094,178 | -0.07(-0.07%) |
Nov 03, 2021 | 104.81 | 105.71 | 103.72 | 105.35 | 1,334,498 | +0.07(+0.07%) |
Nov 02, 2021 | 104.67 | 105.41 | 103.57 | 105.28 | 830,451 | +0.23(+0.22%) |
Nov 01, 2021 | 103.71 | 105.52 | 103.42 | 105.05 | 1,285,412 | +1.93(+1.88%) |
Oct 29, 2021 | 104.03 | 104.41 | 102.52 | 103.11 | 1,151,050 | -1.17(-1.12%) |
Oct 28, 2021 | 105.25 | 106.22 | 103.54 | 104.28 | 1,076,735 | -1.29(-1.22%) |
Oct 27, 2021 | 106.50 | 107.40 | 104.86 | 105.57 | 1,806,460 | -1.32(-1.23%) |
Oct 26, 2021 | 107.70 | 106.88 | 1,099,754 | -0.82(-0.76%) | ||
Oct 25, 2021 | 108.02 | 108.88 | 106.08 | 107.70 | 1,964,851 | +2.72(+2.59%) |
Oct 22, 2021 | 105.71 | 107.16 | 103.98 | 104.98 | 1,135,084 | -0.63(-0.59%) |
Oct 21, 2021 | 104.20 | 105.95 | 103.34 | 105.61 | 1,929,337 | +1.75(+1.68%) |
Oct 20, 2021 | 107.20 | 107.74 | 103.67 | 103.86 | 3,677,863 | -4.13(-3.82%) |
Oct 19, 2021 | 111.16 | 111.44 | 107.72 | 107.99 | 2,498,441 | -3.21(-2.89%) |
Oct 18, 2021 | 111.77 | 113.09 | 110.46 | 111.20 | 2,055,616 | +1.02(+0.92%) |
Oct 15, 2021 | 106.70 | 110.82 | 106.48 | 110.18 | 2,491,081 | +4.51(+4.26%) |
Oct 14, 2021 | 106.11 | 106.39 | 105.01 | 105.68 | 2,012,902 | +0.96(+0.91%) |
Oct 13, 2021 | 102.24 | 104.97 | 101.22 | 104.72 | 1,282,655 | +2.48(+2.43%) |
Oct 12, 2021 | 101.72 | 103.66 | 101.43 | 102.24 | 1,245,614 | +0.89(+0.88%) |
Oct 11, 2021 | 100.49 | 102.28 | 100.12 | 101.35 | 1,123,586 | +1.95(+1.97%) |
Oct 08, 2021 | 100.50 | 101.42 | 99.36 | 99.39 | 1,369,130 | -0.39(-0.39%) |
Oct 07, 2021 | 98.31 | 100.60 | 98.26 | 99.78 | 1,737,205 | +1.26(+1.28%) |
Oct 06, 2021 | 98.98 | 99.38 | 96.73 | 98.53 | 1,624,685 | -1.64(-1.63%) |
Oct 05, 2021 | 103.62 | 103.73 | 98.97 | 100.16 | 2,284,350 | -1.85(-1.82%) |
Oct 04, 2021 | 100.73 | 104.25 | 99.53 | 102.02 | 3,195,780 | +3.46(+3.51%) |