Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 100.92 | 101.41 | 100.53 | 101.00 | 249,745 | -0.06(-0.06%) |
Dec 30, 2021 | 101.37 | 102.23 | 100.96 | 101.06 | 252,660 | -0.26(-0.26%) |
Dec 29, 2021 | 101.28 | 101.61 | 100.88 | 101.32 | 319,994 | +0.08(+0.08%) |
Dec 28, 2021 | 101.10 | 101.97 | 100.82 | 101.24 | 315,636 | -0.06(-0.06%) |
Dec 27, 2021 | 100.45 | 101.30 | 99.60 | 101.30 | 248,157 | +1.07(+1.07%) |
Dec 23, 2021 | 99.99 | 100.60 | 99.80 | 100.23 | 218,574 | +0.63(+0.63%) |
Dec 22, 2021 | 98.57 | 99.66 | 98.17 | 99.60 | 415,318 | +0.93(+0.94%) |
Dec 21, 2021 | 96.74 | 98.71 | 96.72 | 98.67 | 399,744 | +2.86(+2.99%) |
Dec 20, 2021 | 96.23 | 96.23 | 94.10 | 95.81 | 945,062 | -1.76(-1.80%) |
Dec 17, 2021 | 97.19 | 98.59 | 96.27 | 97.57 | 348,304 | +0.02(+0.02%) |
Dec 16, 2021 | 99.62 | 99.84 | 97.22 | 97.55 | 319,648 | -1.30(-1.31%) |
Dec 15, 2021 | 98.04 | 99.26 | 96.57 | 98.85 | 384,160 | +1.00(+1.02%) |
Dec 14, 2021 | 97.60 | 99.47 | 97.60 | 97.85 | 283,728 | -0.26(-0.27%) |
Dec 13, 2021 | 99.69 | 99.89 | 97.82 | 98.11 | 376,164 | -1.98(-1.98%) |
Dec 10, 2021 | 100.60 | 100.75 | 99.01 | 100.09 | 204,439 | +0.13(+0.13%) |
Dec 09, 2021 | 100.61 | 100.95 | 99.93 | 99.95 | 192,510 | -1.39(-1.38%) |
Dec 08, 2021 | 101.33 | 101.82 | 100.94 | 101.35 | 227,112 | +0.41(+0.41%) |
Dec 07, 2021 | 101.10 | 102.18 | 100.59 | 100.94 | 384,785 | +0.94(+0.94%) |
Dec 06, 2021 | 98.76 | 100.93 | 98.39 | 99.99 | 435,292 | +2.39(+2.44%) |
Dec 03, 2021 | 99.10 | 99.29 | 96.78 | 97.61 | 360,929 | -0.91(-0.93%) |
Dec 02, 2021 | 96.03 | 99.05 | 95.86 | 98.52 | 664,558 | +2.97(+3.11%) |
Dec 01, 2021 | 99.14 | 99.96 | 95.46 | 95.55 | 2,187,302 | -1.46(-1.51%) |
Nov 30, 2021 | 98.23 | 98.50 | 96.17 | 97.01 | 930,149 | -2.26(-2.28%) |
Nov 29, 2021 | 101.22 | 101.41 | 98.66 | 99.27 | 406,040 | -0.46(-0.46%) |
Nov 26, 2021 | 100.54 | 100.88 | 97.90 | 99.73 | 405,115 | -4.21(-4.05%) |
Nov 24, 2021 | 103.69 | 104.20 | 103.45 | 103.95 | 145,316 | -0.48(-0.46%) |
Nov 23, 2021 | 104.07 | 104.79 | 103.73 | 104.43 | 1,153,070 | +0.38(+0.37%) |
Nov 22, 2021 | 103.60 | 105.34 | 103.35 | 104.04 | 449,587 | +1.22(+1.19%) |
Nov 19, 2021 | 103.45 | 103.57 | 102.58 | 102.82 | 240,581 | -1.61(-1.54%) |
Nov 18, 2021 | 104.95 | 104.48 | 104.12 | 104.43 | 1,644,192 | -0.11(-0.10%) |
Nov 17, 2021 | 105.63 | 105.63 | 104.11 | 104.53 | 336,602 | -1.33(-1.25%) |
Nov 16, 2021 | 105.74 | 106.25 | 105.19 | 105.86 | 292,846 | -0.06(-0.05%) |
Nov 15, 2021 | 106.12 | 106.27 | 105.36 | 105.92 | 221,885 | +0.16(+0.16%) |
Nov 12, 2021 | 106.30 | 106.35 | 105.61 | 105.75 | 202,538 | -0.41(-0.39%) |
Nov 11, 2021 | 105.58 | 106.57 | 105.29 | 106.17 | 317,853 | +0.79(+0.75%) |
Nov 10, 2021 | 105.95 | 105.38 | 383,412 | -0.90(-0.84%) | ||
Nov 09, 2021 | 106.20 | 106.56 | 105.50 | 106.28 | 338,834 | -0.25(-0.23%) |
Nov 08, 2021 | 107.26 | 107.60 | 106.26 | 106.53 | 317,311 | -0.03(-0.03%) |
Nov 05, 2021 | 105.23 | 106.82 | 105.23 | 106.55 | 365,144 | +2.62(+2.52%) |
Nov 04, 2021 | 104.93 | 105.49 | 103.51 | 103.94 | 387,991 | -0.62(-0.60%) |
Nov 03, 2021 | 102.18 | 105.19 | 102.15 | 104.56 | 398,176 | +2.43(+2.38%) |
Nov 02, 2021 | 102.53 | 102.70 | 101.78 | 102.13 | 275,550 | -0.33(-0.32%) |
Nov 01, 2021 | 100.13 | 102.53 | 99.62 | 102.46 | 253,364 | +2.84(+2.85%) |
Oct 29, 2021 | 99.80 | 100.34 | 98.99 | 99.62 | 374,571 | -0.25(-0.25%) |
Oct 28, 2021 | 98.77 | 99.98 | 98.77 | 99.87 | 159,244 | +1.52(+1.55%) |
Oct 27, 2021 | 100.11 | 100.19 | 98.35 | 98.35 | 802,945 | -2.19(-2.18%) |
Oct 26, 2021 | 101.95 | 100.45 | 100.54 | 6,953,356 | -1.36(-1.33%) | |
Oct 25, 2021 | 101.22 | 101.90 | 100.94 | 101.90 | 452,237 | +0.91(+0.91%) |
Oct 22, 2021 | 100.84 | 101.33 | 100.37 | 100.98 | 161,905 | +0.18(+0.18%) |
Oct 21, 2021 | 100.58 | 101.34 | 100.12 | 100.80 | 398,754 | +0.06(+0.06%) |
Oct 20, 2021 | 99.64 | 100.88 | 99.35 | 100.74 | 288,487 | +0.96(+0.96%) |
Oct 19, 2021 | 100.32 | 100.46 | 99.27 | 99.78 | 207,117 | -0.25(-0.25%) |
Oct 18, 2021 | 99.50 | 100.41 | 99.30 | 100.03 | 236,895 | +0.19(+0.19%) |
Oct 15, 2021 | 101.22 | 101.61 | 99.83 | 99.84 | 226,064 | -0.32(-0.32%) |
Oct 14, 2021 | 99.91 | 100.29 | 99.46 | 100.16 | 227,216 | +1.21(+1.22%) |
Oct 13, 2021 | 99.08 | 99.08 | 97.70 | 98.94 | 491,282 | -0.16(-0.17%) |
Oct 12, 2021 | 99.08 | 99.50 | 98.68 | 99.11 | 219,916 | +0.24(+0.24%) |
Oct 11, 2021 | 99.88 | 100.44 | 98.87 | 98.87 | 183,371 | -0.76(-0.76%) |
Oct 08, 2021 | 99.92 | 100.54 | 99.62 | 99.63 | 373,460 | -0.37(-0.37%) |
Oct 07, 2021 | 99.17 | 100.51 | 99.16 | 99.99 | 451,616 | +1.58(+1.60%) |
Oct 06, 2021 | 98.20 | 98.82 | 96.73 | 98.42 | 751,518 | -0.94(-0.95%) |
Oct 05, 2021 | 99.43 | 100.02 | 98.75 | 99.36 | 4,625,042 | +0.33(+0.33%) |
Oct 04, 2021 | 98.91 | 99.81 | 98.49 | 99.03 | 1,592,588 | +0.25(+0.25%) |