Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.16 | 91.97 | 90.62 | 91.37 | 2,266,231 | +0.05(+0.05%) |
Dec 30, 2021 | 90.72 | 92.42 | 90.71 | 91.32 | 2,509,112 | +0.62(+0.68%) |
Dec 29, 2021 | 89.45 | 91.39 | 89.45 | 90.70 | 2,888,247 | +1.20(+1.35%) |
Dec 28, 2021 | 89.03 | 90.49 | 88.92 | 89.50 | 2,387,976 | +0.40(+0.44%) |
Dec 27, 2021 | 88.92 | 89.46 | 87.47 | 89.10 | 2,791,212 | +0.90(+1.02%) |
Dec 23, 2021 | 87.88 | 88.62 | 86.43 | 88.20 | 2,766,955 | +0.64(+0.73%) |
Dec 22, 2021 | 88.03 | 89.04 | 86.96 | 87.56 | 2,592,422 | -0.10(-0.11%) |
Dec 21, 2021 | 86.77 | 88.44 | 86.77 | 87.66 | 3,210,601 | +1.54(+1.79%) |
Dec 20, 2021 | 88.14 | 88.76 | 85.02 | 86.12 | 5,159,058 | -3.83(-4.26%) |
Dec 17, 2021 | 90.21 | 91.04 | 89.19 | 89.95 | 5,685,217 | -0.17(-0.19%) |
Dec 16, 2021 | 91.99 | 92.74 | 89.99 | 90.12 | 3,999,303 | -2.04(-2.21%) |
Dec 15, 2021 | 90.64 | 92.28 | 90.24 | 92.17 | 3,599,054 | +1.01(+1.10%) |
Dec 14, 2021 | 89.24 | 92.58 | 89.00 | 91.16 | 4,363,008 | +1.02(+1.13%) |
Dec 13, 2021 | 92.62 | 92.99 | 88.76 | 90.14 | 4,495,715 | -2.59(-2.79%) |
Dec 10, 2021 | 93.21 | 93.49 | 91.26 | 92.73 | 3,548,458 | -0.50(-0.54%) |
Dec 09, 2021 | 95.40 | 95.84 | 92.74 | 93.23 | 3,282,239 | -2.28(-2.38%) |
Dec 08, 2021 | 94.45 | 95.80 | 94.36 | 95.51 | 2,826,616 | +0.22(+0.23%) |
Dec 07, 2021 | 95.22 | 96.69 | 94.97 | 95.29 | 3,464,381 | +1.80(+1.93%) |
Dec 06, 2021 | 95.79 | 97.35 | 92.71 | 93.48 | 5,019,113 | -1.08(-1.14%) |
Dec 03, 2021 | 93.38 | 94.72 | 92.58 | 94.56 | 4,532,840 | +1.74(+1.88%) |
Dec 02, 2021 | 93.11 | 94.52 | 91.67 | 92.82 | 4,734,396 | +1.49(+1.63%) |
Dec 01, 2021 | 96.59 | 96.83 | 91.31 | 91.33 | 5,092,138 | -4.12(-4.31%) |
Nov 30, 2021 | 98.26 | 99.73 | 96.33 | 95.45 | 6,429,428 | -3.65(-3.69%) |
Nov 29, 2021 | 103.43 | 103.61 | 98.52 | 99.10 | 5,141,265 | -3.41(-3.33%) |
Nov 26, 2021 | 102.36 | 103.81 | 101.72 | 102.51 | 2,626,455 | -1.71(-1.65%) |
Nov 24, 2021 | 107.38 | 108.86 | 103.52 | 104.23 | 6,706,223 | -3.86(-3.57%) |
Nov 23, 2021 | 103.61 | 108.47 | 102.72 | 108.09 | 17,833,506 | -15.18(-12.31%) |
Nov 22, 2021 | 122.57 | 126.81 | 122.57 | 123.26 | 6,052,588 | +1.67(+1.37%) |
Nov 19, 2021 | 121.64 | 122.88 | 120.58 | 121.59 | 2,191,025 | +0.46(+0.38%) |
Nov 18, 2021 | 120.13 | 121.45 | 119.50 | 121.13 | 2,639,431 | +2.46(+2.07%) |
Nov 17, 2021 | 119.98 | 120.81 | 118.13 | 118.67 | 2,157,347 | -1.85(-1.53%) |
Nov 16, 2021 | 118.43 | 121.12 | 118.15 | 120.52 | 2,313,618 | +2.30(+1.94%) |
Nov 15, 2021 | 122.14 | 122.17 | 117.73 | 118.22 | 3,002,360 | -2.92(-2.41%) |
Nov 12, 2021 | 119.11 | 122.14 | 118.84 | 121.15 | 2,590,138 | +2.44(+2.05%) |
Nov 11, 2021 | 117.34 | 119.29 | 117.30 | 118.71 | 2,063,732 | +1.47(+1.26%) |
Nov 10, 2021 | 118.21 | 117.15 | 117.23 | 2,155,165 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.82 | 119.04 | 115.78 | 118.74 | 2,265,945 | +2.55(+2.19%) |
Nov 08, 2021 | 115.22 | 116.47 | 114.62 | 116.20 | 2,905,251 | +0.91(+0.79%) |
Nov 05, 2021 | 116.07 | 116.61 | 114.64 | 115.29 | 2,482,503 | +0.41(+0.36%) |
Nov 04, 2021 | 112.54 | 115.05 | 112.11 | 114.88 | 3,305,360 | +3.14(+2.81%) |
Nov 03, 2021 | 110.85 | 112.62 | 110.49 | 111.74 | 2,490,336 | +1.13(+1.03%) |
Nov 02, 2021 | 110.61 | 111.30 | 109.85 | 110.61 | 2,010,490 | -0.07(-0.06%) |
Nov 01, 2021 | 109.86 | 110.94 | 109.60 | 110.68 | 2,128,606 | +1.49(+1.37%) |
Oct 29, 2021 | 107.77 | 110.28 | 107.64 | 109.19 | 2,556,822 | +1.00(+0.93%) |
Oct 28, 2021 | 106.89 | 108.46 | 106.45 | 108.19 | 1,843,110 | +2.12(+2.00%) |
Oct 27, 2021 | 108.29 | 109.19 | 105.99 | 106.07 | 2,432,763 | -2.22(-2.05%) |
Oct 26, 2021 | 108.37 | 108.19 | 108.28 | 2,917,910 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.01 | 108.60 | 105.57 | 107.61 | 2,492,022 | +1.87(+1.77%) |
Oct 22, 2021 | 105.00 | 105.90 | 104.42 | 105.75 | 1,943,764 | +0.71(+0.67%) |
Oct 21, 2021 | 102.19 | 105.10 | 102.19 | 105.04 | 1,965,815 | +2.74(+2.68%) |
Oct 20, 2021 | 101.71 | 103.07 | 101.71 | 102.30 | 1,778,686 | +0.53(+0.52%) |
Oct 19, 2021 | 103.83 | 104.19 | 101.73 | 101.77 | 2,337,462 | -1.49(-1.44%) |
Oct 18, 2021 | 100.74 | 103.95 | 100.69 | 103.26 | 2,679,028 | +1.76(+1.73%) |
Oct 15, 2021 | 101.43 | 102.44 | 101.02 | 101.50 | 2,388,632 | +0.88(+0.87%) |
Oct 14, 2021 | 99.48 | 101.02 | 98.41 | 100.63 | 2,396,101 | +1.68(+1.70%) |
Oct 13, 2021 | 97.82 | 99.50 | 96.55 | 98.95 | 2,316,309 | +1.30(+1.34%) |
Oct 12, 2021 | 97.83 | 98.87 | 97.17 | 97.65 | 1,796,854 | +0.39(+0.40%) |
Oct 11, 2021 | 96.15 | 98.13 | 95.80 | 97.25 | 2,004,545 | +1.46(+1.52%) |
Oct 08, 2021 | 96.47 | 98.59 | 95.64 | 95.80 | 1,935,934 | -0.30(-0.32%) |
Oct 07, 2021 | 95.75 | 97.56 | 95.52 | 96.10 | 2,449,650 | +1.63(+1.72%) |
Oct 06, 2021 | 94.39 | 95.43 | 93.58 | 94.47 | 2,025,116 | -0.54(-0.56%) |
Oct 05, 2021 | 94.43 | 96.23 | 94.28 | 95.01 | 2,294,787 | +0.79(+0.83%) |
Oct 04, 2021 | 93.88 | 95.51 | 93.64 | 94.22 | 1,945,247 | +0.16(+0.17%) |