Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 102.17 | 102.92 | 101.58 | 101.68 | 2,290,963 | -0.78(-0.76%) |
Dec 30, 2021 | 101.85 | 103.20 | 101.75 | 102.46 | 2,117,643 | +0.69(+0.68%) |
Dec 29, 2021 | 101.59 | 102.56 | 101.26 | 101.77 | 1,718,610 | -0.04(-0.04%) |
Dec 28, 2021 | 101.11 | 102.94 | 100.30 | 101.81 | 2,419,190 | +0.79(+0.78%) |
Dec 27, 2021 | 101.56 | 101.64 | 99.21 | 101.01 | 2,897,698 | -0.57(-0.56%) |
Dec 23, 2021 | 102.26 | 102.69 | 101.55 | 101.58 | 2,789,562 | -0.89(-0.86%) |
Dec 22, 2021 | 102.14 | 103.31 | 101.29 | 102.47 | 2,322,304 | +0.09(+0.09%) |
Dec 21, 2021 | 98.46 | 103.32 | 98.01 | 102.37 | 4,523,687 | +4.89(+5.02%) |
Dec 20, 2021 | 99.07 | 99.06 | 96.91 | 97.48 | 5,043,284 | -3.10(-3.08%) |
Dec 17, 2021 | 101.16 | 102.13 | 99.05 | 100.59 | 6,972,709 | -0.46(-0.45%) |
Dec 16, 2021 | 100.38 | 101.70 | 98.30 | 101.04 | 4,792,601 | +1.54(+1.54%) |
Dec 15, 2021 | 99.30 | 100.08 | 97.58 | 99.51 | 5,200,427 | -0.01(-0.01%) |
Dec 14, 2021 | 97.47 | 99.82 | 96.60 | 99.51 | 7,426,544 | +1.94(+1.99%) |
Dec 13, 2021 | 97.29 | 98.37 | 96.66 | 97.58 | 3,989,437 | +0.23(+0.24%) |
Dec 10, 2021 | 95.97 | 98.28 | 95.75 | 97.34 | 5,348,980 | -0.09(-0.10%) |
Dec 09, 2021 | 100.51 | 100.84 | 96.95 | 97.44 | 5,065,684 | -3.10(-3.08%) |
Dec 08, 2021 | 99.42 | 100.83 | 98.52 | 100.54 | 4,146,512 | +1.28(+1.29%) |
Dec 07, 2021 | 100.11 | 101.12 | 98.73 | 99.26 | 5,155,867 | -0.07(-0.07%) |
Dec 06, 2021 | 96.52 | 100.10 | 95.98 | 99.33 | 7,020,243 | +3.46(+3.61%) |
Dec 03, 2021 | 97.92 | 98.52 | 94.47 | 95.87 | 5,003,536 | -2.26(-2.30%) |
Dec 02, 2021 | 95.62 | 98.66 | 95.20 | 98.12 | 3,439,483 | +3.13(+3.29%) |
Dec 01, 2021 | 98.17 | 99.21 | 94.92 | 95.00 | 4,881,320 | -1.99(-2.05%) |
Nov 30, 2021 | 97.59 | 98.91 | 95.40 | 96.98 | 7,613,846 | -0.83(-0.84%) |
Nov 29, 2021 | 101.28 | 102.10 | 97.78 | 97.81 | 3,355,925 | -2.43(-2.43%) |
Nov 26, 2021 | 98.78 | 101.13 | 97.99 | 100.24 | 2,578,392 | -1.72(-1.68%) |
Nov 24, 2021 | 100.22 | 103.02 | 99.91 | 101.96 | 4,816,862 | +1.11(+1.10%) |
Nov 23, 2021 | 100.70 | 101.20 | 98.97 | 100.84 | 3,733,063 | +0.72(+0.72%) |
Nov 22, 2021 | 102.19 | 103.76 | 99.61 | 100.12 | 6,459,854 | -1.91(-1.87%) |
Nov 19, 2021 | 101.51 | 103.05 | 100.75 | 102.03 | 3,671,876 | +0.86(+0.85%) |
Nov 18, 2021 | 103.41 | 101.63 | 100.77 | 101.17 | 4,728,647 | -1.33(-1.29%) |
Nov 17, 2021 | 106.00 | 106.50 | 100.51 | 102.50 | 6,315,574 | -4.33(-4.06%) |
Nov 16, 2021 | 108.26 | 108.56 | 106.49 | 106.83 | 3,485,571 | -0.52(-0.48%) |
Nov 15, 2021 | 108.99 | 109.10 | 107.14 | 107.35 | 3,710,886 | -1.10(-1.02%) |
Nov 12, 2021 | 111.09 | 112.26 | 108.42 | 108.45 | 4,202,469 | -2.37(-2.14%) |
Nov 11, 2021 | 109.56 | 111.04 | 108.15 | 110.82 | 5,274,878 | +0.95(+0.86%) |
Nov 10, 2021 | 107.28 | 109.87 | 6,443,730 | +2.71(+2.53%) | ||
Nov 09, 2021 | 106.51 | 108.80 | 105.90 | 107.16 | 5,167,421 | +0.68(+0.64%) |
Nov 08, 2021 | 105.81 | 107.55 | 105.76 | 106.49 | 4,472,611 | +1.00(+0.95%) |
Nov 05, 2021 | 105.26 | 107.73 | 104.14 | 105.48 | 4,573,078 | +1.77(+1.71%) |
Nov 04, 2021 | 100.15 | 111.09 | 99.72 | 103.71 | 11,747,939 | +0.77(+0.75%) |
Nov 03, 2021 | 101.32 | 103.21 | 100.17 | 102.94 | 5,953,916 | +1.62(+1.60%) |
Nov 02, 2021 | 103.93 | 103.93 | 96.79 | 101.32 | 9,042,824 | -4.48(-4.24%) |
Nov 01, 2021 | 102.80 | 106.36 | 105.86 | 105.80 | 4,745,313 | +3.03(+2.94%) |
Oct 29, 2021 | 103.82 | 104.95 | 102.36 | 102.77 | 5,870,659 | -1.08(-1.04%) |
Oct 28, 2021 | 106.82 | 106.82 | 103.41 | 103.85 | 7,403,824 | -2.14(-2.02%) |
Oct 27, 2021 | 112.81 | 113.28 | 105.19 | 105.99 | 9,541,472 | -7.60(-6.69%) |
Oct 26, 2021 | 114.29 | 113.59 | 3,880,969 | -0.04(-0.03%) | ||
Oct 25, 2021 | 116.63 | 116.72 | 113.26 | 113.63 | 3,275,463 | -2.41(-2.08%) |
Oct 22, 2021 | 115.00 | 116.97 | 114.94 | 116.05 | 2,045,357 | +0.57(+0.49%) |
Oct 21, 2021 | 114.60 | 115.57 | 114.06 | 115.48 | 2,615,524 | -0.18(-0.15%) |
Oct 20, 2021 | 115.64 | 117.12 | 114.91 | 115.66 | 4,276,819 | +0.53(+0.46%) |
Oct 19, 2021 | 114.47 | 115.58 | 113.80 | 115.13 | 1,866,244 | +0.95(+0.83%) |
Oct 18, 2021 | 115.25 | 115.76 | 113.64 | 114.18 | 3,091,105 | -1.64(-1.42%) |
Oct 15, 2021 | 113.62 | 116.11 | 113.62 | 115.82 | 3,886,015 | +2.89(+2.56%) |
Oct 14, 2021 | 109.50 | 113.51 | 109.14 | 112.93 | 4,415,716 | +4.55(+4.20%) |
Oct 13, 2021 | 107.84 | 108.41 | 106.11 | 108.38 | 2,628,172 | +0.64(+0.59%) |
Oct 12, 2021 | 107.83 | 109.46 | 106.56 | 107.74 | 3,069,857 | +0.20(+0.19%) |
Oct 11, 2021 | 110.91 | 111.10 | 107.44 | 107.53 | 4,260,518 | -3.86(-3.47%) |
Oct 08, 2021 | 112.98 | 113.52 | 111.32 | 111.39 | 1,768,686 | -1.18(-1.05%) |
Oct 07, 2021 | 113.02 | 114.14 | 112.40 | 112.57 | 2,381,267 | +0.17(+0.15%) |
Oct 06, 2021 | 110.60 | 112.47 | 109.77 | 112.41 | 2,598,296 | +0.72(+0.65%) |
Oct 05, 2021 | 111.83 | 113.86 | 111.58 | 111.68 | 2,765,273 | -0.64(-0.57%) |
Oct 04, 2021 | 114.36 | 115.04 | 111.63 | 112.32 | 3,020,502 | -2.08(-1.82%) |