Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 101.62 | 102.38 | 101.26 | 101.27 | 490,958 | -0.47(-0.47%) |
Dec 30, 2021 | 101.11 | 102.66 | 101.00 | 101.74 | 581,075 | +0.98(+0.98%) |
Dec 29, 2021 | 100.84 | 101.06 | 99.46 | 100.76 | 397,557 | +0.24(+0.23%) |
Dec 28, 2021 | 100.58 | 101.37 | 99.83 | 100.52 | 556,123 | -0.51(-0.51%) |
Dec 27, 2021 | 99.61 | 101.07 | 98.89 | 101.04 | 626,169 | +1.43(+1.43%) |
Dec 23, 2021 | 99.87 | 100.45 | 98.93 | 99.61 | 991,070 | -0.36(-0.36%) |
Dec 22, 2021 | 99.45 | 100.31 | 98.77 | 99.97 | 795,382 | -0.11(-0.11%) |
Dec 21, 2021 | 98.07 | 101.02 | 97.74 | 100.08 | 920,214 | +3.03(+3.13%) |
Dec 20, 2021 | 98.04 | 98.29 | 94.67 | 97.05 | 878,984 | -2.51(-2.52%) |
Dec 17, 2021 | 99.61 | 100.63 | 98.75 | 99.56 | 2,295,698 | +0.16(+0.16%) |
Dec 16, 2021 | 101.30 | 101.30 | 98.55 | 99.40 | 1,066,306 | -1.43(-1.42%) |
Dec 15, 2021 | 100.27 | 100.89 | 98.68 | 100.83 | 930,644 | +1.20(+1.21%) |
Dec 14, 2021 | 98.51 | 100.27 | 98.51 | 99.63 | 945,693 | +0.42(+0.42%) |
Dec 13, 2021 | 98.95 | 99.79 | 96.60 | 99.21 | 772,696 | -0.26(-0.26%) |
Dec 10, 2021 | 100.90 | 100.90 | 98.08 | 99.47 | 792,307 | -0.62(-0.62%) |
Dec 09, 2021 | 101.47 | 101.47 | 98.72 | 100.09 | 1,100,755 | -2.22(-2.17%) |
Dec 08, 2021 | 100.50 | 103.17 | 100.20 | 102.30 | 864,283 | +1.89(+1.88%) |
Dec 07, 2021 | 99.58 | 100.45 | 99.20 | 100.41 | 964,393 | +1.53(+1.54%) |
Dec 06, 2021 | 98.35 | 100.62 | 96.92 | 98.89 | 1,155,389 | +2.80(+2.91%) |
Dec 03, 2021 | 96.82 | 97.63 | 94.81 | 96.09 | 1,044,515 | -0.24(-0.24%) |
Dec 02, 2021 | 92.47 | 97.13 | 92.30 | 96.32 | 1,135,756 | +4.52(+4.93%) |
Dec 01, 2021 | 96.14 | 97.17 | 91.69 | 91.80 | 915,329 | -2.21(-2.36%) |
Nov 30, 2021 | 94.81 | 94.98 | 93.22 | 94.01 | 1,875,717 | -2.18(-2.27%) |
Nov 29, 2021 | 98.07 | 98.07 | 95.05 | 96.19 | 873,359 | -1.17(-1.20%) |
Nov 26, 2021 | 100.04 | 100.04 | 95.59 | 97.36 | 831,002 | -5.61(-5.44%) |
Nov 24, 2021 | 102.29 | 103.28 | 101.93 | 102.97 | 422,237 | +0.17(+0.17%) |
Nov 23, 2021 | 103.71 | 104.32 | 102.53 | 102.79 | 700,369 | -0.19(-0.19%) |
Nov 22, 2021 | 102.00 | 104.23 | 101.49 | 102.98 | 776,966 | +1.04(+1.02%) |
Nov 19, 2021 | 103.92 | 103.92 | 100.62 | 101.94 | 964,136 | -2.04(-1.96%) |
Nov 18, 2021 | 102.62 | 104.06 | 103.40 | 103.98 | 625,557 | +1.78(+1.74%) |
Nov 17, 2021 | 102.32 | 102.42 | 99.42 | 102.21 | 758,063 | -0.53(-0.52%) |
Nov 16, 2021 | 105.12 | 105.22 | 102.22 | 102.74 | 674,351 | -2.45(-2.33%) |
Nov 15, 2021 | 103.50 | 105.21 | 102.97 | 105.19 | 619,419 | +2.32(+2.25%) |
Nov 12, 2021 | 103.06 | 103.92 | 102.59 | 102.87 | 456,450 | -0.18(-0.18%) |
Nov 11, 2021 | 102.31 | 103.31 | 101.57 | 103.05 | 373,706 | +0.69(+0.67%) |
Nov 10, 2021 | 102.08 | 102.36 | 445,088 | -0.08(-0.08%) | ||
Nov 09, 2021 | 103.31 | 103.67 | 101.91 | 102.44 | 422,225 | -0.82(-0.79%) |
Nov 08, 2021 | 102.84 | 103.94 | 102.56 | 103.26 | 636,960 | +1.34(+1.32%) |
Nov 05, 2021 | 101.73 | 103.03 | 100.79 | 101.92 | 1,191,888 | +1.91(+1.91%) |
Nov 04, 2021 | 102.21 | 102.27 | 99.39 | 100.01 | 643,400 | -2.05(-2.01%) |
Nov 03, 2021 | 98.83 | 102.44 | 98.83 | 102.06 | 657,288 | +2.81(+2.83%) |
Nov 02, 2021 | 100.43 | 100.43 | 98.79 | 99.25 | 756,216 | -0.60(-0.60%) |
Nov 01, 2021 | 99.58 | 100.13 | 98.19 | 99.85 | 803,802 | +0.78(+0.79%) |
Oct 29, 2021 | 99.26 | 99.92 | 98.89 | 99.07 | 1,352,632 | -0.45(-0.46%) |
Oct 28, 2021 | 100.93 | 101.13 | 97.94 | 99.52 | 1,000,952 | -0.92(-0.92%) |
Oct 27, 2021 | 104.61 | 104.70 | 100.15 | 100.45 | 1,216,048 | -3.03(-2.92%) |
Oct 26, 2021 | 102.22 | 103.97 | 103.47 | 851,056 | +1.25(+1.22%) | |
Oct 25, 2021 | 102.82 | 102.94 | 101.90 | 102.22 | 562,160 | -0.50(-0.48%) |
Oct 22, 2021 | 102.36 | 103.18 | 101.56 | 102.72 | 508,370 | +0.78(+0.77%) |
Oct 21, 2021 | 103.91 | 103.91 | 101.23 | 101.94 | 549,586 | -1.85(-1.78%) |
Oct 20, 2021 | 101.19 | 103.98 | 101.06 | 103.78 | 903,177 | +2.55(+2.51%) |
Oct 19, 2021 | 101.53 | 101.78 | 100.51 | 101.24 | 730,427 | +0.23(+0.23%) |
Oct 18, 2021 | 101.42 | 101.67 | 100.45 | 101.00 | 700,462 | -0.96(-0.94%) |
Oct 15, 2021 | 101.95 | 102.58 | 101.58 | 101.96 | 716,163 | +0.62(+0.61%) |
Oct 14, 2021 | 101.80 | 101.80 | 100.57 | 101.34 | 834,647 | +0.41(+0.41%) |
Oct 13, 2021 | 100.78 | 101.01 | 99.00 | 100.93 | 783,291 | -0.30(-0.29%) |
Oct 12, 2021 | 99.72 | 101.95 | 98.93 | 101.23 | 944,001 | +1.26(+1.26%) |
Oct 11, 2021 | 98.98 | 100.12 | 98.98 | 99.97 | 722,849 | +0.72(+0.73%) |
Oct 08, 2021 | 99.06 | 99.97 | 98.52 | 99.25 | 734,947 | +0.34(+0.34%) |
Oct 07, 2021 | 99.26 | 99.73 | 98.37 | 98.91 | 743,510 | +0.49(+0.50%) |
Oct 06, 2021 | 96.17 | 98.55 | 95.21 | 98.42 | 944,899 | +1.56(+1.61%) |
Oct 05, 2021 | 97.65 | 97.96 | 96.29 | 96.86 | 677,681 | -0.76(-0.78%) |
Oct 04, 2021 | 97.19 | 98.44 | 96.90 | 97.62 | 535,140 | +0.14(+0.14%) |