Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 99.43 | 99.43 | 99.43 | 99.43 | 344 | -0.08(-0.08%) |
Dec 23, 2021 | 99.51 | 99.51 | 99.51 | 33 | +0.60(+0.60%) | |
Dec 22, 2021 | 98.79 | 98.91 | 98.79 | 98.91 | 1,530 | -0.04(-0.04%) |
Dec 21, 2021 | 97.80 | 99.12 | 97.80 | 98.95 | 1,471 | +2.33(+2.41%) |
Dec 20, 2021 | 96.62 | 96.82 | 96.62 | 96.62 | 3,031 | -2.69(-2.71%) |
Dec 17, 2021 | 99.31 | 99.31 | 99.31 | 99.31 | 138 | -1.55(-1.54%) |
Dec 16, 2021 | 101.10 | 101.30 | 100.86 | 100.86 | 1,050 | -0.64(-0.63%) |
Dec 15, 2021 | 101.50 | 101.50 | 101.50 | 101.50 | 300 | -0.50(-0.49%) |
Dec 10, 2021 | 102.00 | 102.00 | 102.00 | 1 | +0.38(+0.37%) | |
Dec 09, 2021 | 102.15 | 102.15 | 101.62 | 101.62 | 201 | +1.96(+1.97%) |
Dec 06, 2021 | 99.66 | 99.66 | 99.66 | 8 | +0.46(+0.47%) | |
Dec 03, 2021 | 99.00 | 99.20 | 99.00 | 99.20 | 562 | -1.66(-1.65%) |
Dec 02, 2021 | 100.86 | 100.86 | 100.77 | 100.86 | 2,609 | +2.11(+2.14%) |
Dec 01, 2021 | 99.12 | 99.12 | 98.75 | 98.75 | 304 | +2.26(+2.34%) |
Nov 29, 2021 | 96.49 | 96.49 | 96.49 | 14 | -1.00(-1.03%) | |
Nov 26, 2021 | 97.49 | 97.49 | 97.49 | 97.49 | 207 | -8.06(-7.64%) |
Nov 23, 2021 | 105.55 | 105.55 | 105.55 | 162 | -0.49(-0.46%) | |
Nov 22, 2021 | 106.79 | 106.79 | 106.04 | 106.04 | 1,282 | +0.58(+0.55%) |
Nov 19, 2021 | 105.46 | 105.46 | 105.46 | 105.46 | 174 | -1.74(-1.62%) |
Nov 18, 2021 | 105.23 | 107.20 | 105.23 | 107.20 | 509 | +1.95(+1.85%) |
Nov 17, 2021 | 105.25 | 105.25 | 105.25 | 105.25 | 3,715 | -0.75(-0.71%) |
Nov 16, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 240 | -0.01(-0.01%) |
Nov 15, 2021 | 106.01 | 106.01 | 106.01 | 106.01 | 603 | +1.19(+1.13%) |
Nov 09, 2021 | 104.83 | 104.83 | 104.83 | 104.83 | 279 | -0.77(-0.73%) |
Nov 08, 2021 | 104.39 | 105.60 | 104.39 | 105.60 | 915 | +2.26(+2.19%) |
Nov 03, 2021 | 103.34 | 103.34 | 103.34 | 1,413 | +1.48(+1.45%) | |
Nov 02, 2021 | 101.86 | 101.86 | 101.86 | 101.86 | 626 | -0.54(-0.53%) |
Nov 01, 2021 | 102.40 | 102.40 | 102.40 | 102.40 | 224 | +1.23(+1.22%) |
Oct 29, 2021 | 100.75 | 101.17 | 100.75 | 101.17 | 586 | -1.59(-1.55%) |
Oct 27, 2021 | 102.76 | 102.76 | 102.76 | 1 | +0.43(+0.42%) | |
Oct 26, 2021 | 102.33 | 102.33 | 102.33 | 102.33 | 187 | +3.73(+3.78%) |
Oct 22, 2021 | 98.60 | 98.60 | 98.60 | 83 | +0.37(+0.38%) | |
Oct 20, 2021 | 98.23 | 98.23 | 98.23 | 99 | -1.74(-1.74%) | |
Oct 19, 2021 | 99.33 | 99.97 | 99.33 | 99.97 | 1,313 | +0.29(+0.30%) |
Oct 18, 2021 | 99.88 | 99.88 | 99.68 | 99.68 | 247 | -1.79(-1.76%) |
Oct 15, 2021 | 101.00 | 101.47 | 101.00 | 101.47 | 407 | +1.59(+1.60%) |
Oct 12, 2021 | 99.88 | 99.88 | 99.88 | 1,021 | +6.97(+7.50%) | |
Oct 06, 2021 | 92.91 | 92.91 | 92.91 | 124 | -2.86(-2.99%) | |
Oct 01, 2021 | 95.77 | 95.77 | 95.77 | 168 | -1.06(-1.09%) | |
Sep 30, 2021 | 96.52 | 96.83 | 96.52 | 96.83 | 340 | +0.33(+0.34%) |
Sep 28, 2021 | 96.50 | 96.50 | 96.50 | 302 | +0.62(+0.65%) | |
Sep 23, 2021 | 95.88 | 95.88 | 95.88 | 2 | +0.88(+0.93%) | |
Sep 22, 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 314 | +1.25(+1.33%) |
Sep 17, 2021 | 93.75 | 93.75 | 93.75 | 35 | -2.89(-2.99%) | |
Sep 16, 2021 | 96.64 | 96.64 | 96.64 | 96.64 | 132 | -0.45(-0.47%) |
Sep 14, 2021 | 97.09 | 97.09 | 97.09 | 104 | +3.94(+4.22%) | |
Sep 09, 2021 | 93.16 | 93.16 | 93.16 | 0 | -1.59(-1.68%) | |
Sep 03, 2021 | 94.75 | 94.75 | 94.75 | 25 | +0.71(+0.75%) | |
Sep 01, 2021 | 94.04 | 94.04 | 94.04 | 3 | +0.70(+0.75%) | |
Aug 31, 2021 | 93.34 | 94.92 | 93.34 | 93.34 | 491 | -4.41(-4.51%) |
Aug 30, 2021 | 97.75 | 97.75 | 97.75 | 97.75 | 151 | +7.06(+7.78%) |
Aug 25, 2021 | 90.69 | 90.69 | 90.69 | 0 | +1.19(+1.32%) | |
Aug 23, 2021 | 89.50 | 89.50 | 89.50 | 4,077 | +0.45(+0.51%) | |
Aug 20, 2021 | 89.06 | 89.06 | 89.06 | 89.06 | 310 | -2.70(-2.95%) |
Aug 18, 2021 | 91.76 | 91.76 | 91.76 | 113 | -3.24(-3.41%) | |
Aug 17, 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 115 | -0.50(-0.52%) |
Aug 16, 2021 | 97.00 | 97.00 | 95.50 | 95.50 | 450 | -1.53(-1.58%) |
Aug 12, 2021 | 97.03 | 97.03 | 97.03 | 5 | +0.78(+0.82%) | |
Aug 11, 2021 | 95.44 | 96.50 | 95.00 | 96.25 | 1,016 | +1.23(+1.29%) |
Aug 09, 2021 | 95.02 | 95.02 | 95.02 | 23 | -1.70(-1.76%) | |
Aug 06, 2021 | 96.73 | 96.73 | 96.73 | 96.73 | 332 | +1.70(+1.79%) |
Aug 04, 2021 | 95.02 | 95.02 | 95.02 | 0 | -5.23(-5.21%) | |
Aug 03, 2021 | 100.25 | 100.25 | 100.25 | 100.25 | 310 | +2.10(+2.14%) |
Aug 02, 2021 | 98.15 | 98.15 | 98.15 | 98.15 | 798 | +1.35(+1.39%) |
Jul 28, 2021 | 96.80 | 96.80 | 96.80 | 50 | -1.95(-1.97%) | |
Jul 21, 2021 | 98.75 | 98.75 | 98.75 | 1 | +0.00(+0.00%) | |
Jul 20, 2021 | 100.60 | 100.60 | 98.45 | 98.75 | 927 | -6.03(-5.75%) |
Jul 14, 2021 | 104.78 | 104.78 | 104.78 | 81 | +0.00(+0.00%) | |
Jul 12, 2021 | 104.78 | 104.78 | 104.78 | 85 | +2.63(+2.57%) | |
Jul 09, 2021 | 101.81 | 103.23 | 101.81 | 102.15 | 1,071 | +1.35(+1.34%) |
Jul 07, 2021 | 100.80 | 100.80 | 100.80 | 24 | -0.01(-0.01%) | |
Jul 06, 2021 | 102.57 | 102.57 | 100.81 | 100.81 | 2,968 | -5.81(-5.45%) |
Jul 02, 2021 | 106.62 | 106.62 | 106.62 | 106.62 | 116 | -0.26(-0.24%) |
Jul 01, 2021 | 106.88 | 106.88 | 106.88 | 106.88 | 112 | +0.88(+0.83%) |
Jun 30, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 283 | -4.12(-3.75%) |
Jun 28, 2021 | 110.12 | 110.12 | 110.12 | 37 | -0.39(-0.35%) | |
Jun 25, 2021 | 110.34 | 110.51 | 110.34 | 110.51 | 452 | +1.73(+1.59%) |
Jun 24, 2021 | 108.78 | 108.78 | 108.78 | 108.78 | 236 | -1.18(-1.07%) |
Jun 22, 2021 | 109.96 | 109.96 | 109.96 | 33 | +1.94(+1.79%) | |
Jun 21, 2021 | 108.02 | 108.02 | 108.02 | 108.02 | 350 | -0.08(-0.07%) |
Jun 18, 2021 | 107.19 | 108.10 | 106.45 | 108.10 | 3,285 | -3.42(-3.07%) |
Jun 17, 2021 | 111.48 | 112.92 | 110.99 | 111.52 | 975 | -0.28(-0.25%) |
Jun 16, 2021 | 114.59 | 114.59 | 111.37 | 111.80 | 336 | -2.03(-1.79%) |
Jun 15, 2021 | 113.83 | 113.83 | 113.83 | 113.83 | 167 | -2.50(-2.14%) |
Jun 14, 2021 | 115.46 | 116.33 | 115.46 | 116.33 | 1,770 | +3.64(+3.23%) |
Jun 11, 2021 | 112.69 | 112.69 | 112.69 | 112.69 | 247 | +0.19(+0.17%) |
Jun 10, 2021 | 112.50 | 112.50 | 112.50 | 112.50 | 220 | -2.21(-1.93%) |
Jun 09, 2021 | 116.29 | 116.79 | 113.69 | 114.71 | 2,232 | -1.79(-1.53%) |
Jun 07, 2021 | 116.50 | 116.50 | 116.50 | 832 | +2.10(+1.84%) | |
Jun 04, 2021 | 114.00 | 115.00 | 114.00 | 114.40 | 2,778 | +1.17(+1.03%) |
Jun 03, 2021 | 112.00 | 113.65 | 112.00 | 113.23 | 3,210 | +2.98(+2.71%) |
Jun 02, 2021 | 110.25 | 110.25 | 110.25 | 110.25 | 166 | +1.05(+0.96%) |
Jun 01, 2021 | 108.50 | 109.20 | 108.50 | 109.20 | 2,450 | +3.20(+3.02%) |
May 27, 2021 | 106.00 | 106.00 | 106.00 | 494 | +0.57(+0.54%) | |
May 26, 2021 | 104.78 | 106.00 | 104.78 | 105.43 | 477 | +1.05(+1.01%) |
May 25, 2021 | 105.70 | 106.10 | 104.38 | 104.38 | 3,575 | +2.16(+2.11%) |
May 24, 2021 | 105.00 | 105.00 | 100.14 | 102.22 | 588 | -2.03(-1.94%) |
May 21, 2021 | 104.25 | 104.25 | 103.80 | 104.25 | 5,386 | +0.72(+0.70%) |
May 20, 2021 | 103.53 | 103.53 | 103.53 | 103.53 | 10,769 | +2.74(+2.71%) |
May 19, 2021 | 100.79 | 102.51 | 100.79 | 100.79 | 331 | -2.84(-2.74%) |
May 18, 2021 | 103.10 | 103.63 | 103.10 | 103.63 | 4,775 | +0.57(+0.55%) |
May 17, 2021 | 104.63 | 104.63 | 103.06 | 103.06 | 773 | -0.44(-0.43%) |
May 14, 2021 | 99.00 | 103.50 | 99.00 | 103.50 | 712 | +3.71(+3.72%) |
May 13, 2021 | 100.29 | 100.29 | 99.79 | 99.79 | 463 | -2.71(-2.64%) |
May 12, 2021 | 101.50 | 102.50 | 101.50 | 102.50 | 598 | +1.04(+1.03%) |
May 11, 2021 | 101.45 | 101.46 | 99.93 | 101.46 | 1,204 | -0.21(-0.21%) |
May 10, 2021 | 101.51 | 104.05 | 101.47 | 101.67 | 6,761 | -0.11(-0.10%) |
May 07, 2021 | 101.78 | 101.78 | 101.78 | 101.78 | 154 | +4.41(+4.52%) |
May 05, 2021 | 97.37 | 97.37 | 97.37 | 84 | -2.52(-2.52%) | |
May 03, 2021 | 99.89 | 99.89 | 99.89 | 0 | -0.48(-0.48%) | |
Apr 30, 2021 | 100.75 | 100.75 | 100.38 | 100.38 | 600 | -1.94(-1.90%) |
Apr 29, 2021 | 101.93 | 102.32 | 101.93 | 102.32 | 202 | -1.74(-1.67%) |
Apr 28, 2021 | 103.75 | 104.06 | 103.38 | 104.06 | 1,720 | -0.44(-0.42%) |
Apr 27, 2021 | 104.50 | 104.50 | 104.50 | 53 | +0.00(+0.00%) | |
Apr 26, 2021 | 103.79 | 104.50 | 103.79 | 104.50 | 388 | +0.70(+0.68%) |
Apr 23, 2021 | 103.80 | 103.80 | 103.80 | 76 | +0.00(+0.00%) | |
Apr 22, 2021 | 103.80 | 103.80 | 103.80 | 103.80 | 1,510 | +2.59(+2.55%) |
Apr 21, 2021 | 101.21 | 101.21 | 101.21 | 101.21 | 453 | -2.62(-2.52%) |
Apr 20, 2021 | 103.83 | 103.83 | 103.83 | 103.83 | 203 | -3.17(-2.96%) |
Apr 19, 2021 | 106.03 | 107.00 | 106.03 | 107.00 | 321 | +0.99(+0.93%) |
Apr 16, 2021 | 106.00 | 106.10 | 106.00 | 106.01 | 1,300 | +1.51(+1.45%) |
Apr 15, 2021 | 104.50 | 104.50 | 104.50 | 155 | +0.00(+0.00%) | |
Apr 14, 2021 | 104.25 | 104.50 | 104.00 | 104.50 | 779 | -0.51(-0.49%) |
Apr 13, 2021 | 105.00 | 105.01 | 104.99 | 105.01 | 2,063 | -0.81(-0.77%) |
Apr 12, 2021 | 105.94 | 105.94 | 105.83 | 105.83 | 2,043 | +1.33(+1.27%) |
Apr 09, 2021 | 104.50 | 104.50 | 104.50 | 104.50 | 200 | -1.50(-1.42%) |
Apr 08, 2021 | 106.00 | 106.00 | 106.00 | 200 | +0.00(+0.00%) | |
Apr 07, 2021 | 106.00 | 106.00 | 106.00 | 106 | +0.00(+0.00%) | |
Apr 06, 2021 | 106.25 | 106.25 | 106.00 | 106.00 | 446 | +0.42(+0.40%) |
Apr 05, 2021 | 108.04 | 108.04 | 105.58 | 105.58 | 648 | +0.58(+0.55%) |
Apr 01, 2021 | 105.00 | 105.00 | 105.00 | 105.00 | 100 | +2.00(+1.94%) |
Mar 31, 2021 | 100.12 | 103.00 | 100.12 | 103.00 | 921 | -0.33(-0.32%) |
Mar 30, 2021 | 103.25 | 103.33 | 103.25 | 103.33 | 570 | +2.33(+2.31%) |
Mar 29, 2021 | 99.40 | 101.00 | 99.30 | 101.00 | 1,528 | +1.99(+2.01%) |
Mar 26, 2021 | 99.01 | 99.01 | 99.01 | 25 | +0.00(+0.00%) | |
Mar 25, 2021 | 99.01 | 99.01 | 99.01 | 81 | +0.00(+0.00%) | |
Mar 24, 2021 | 99.01 | 99.01 | 99.01 | 99.01 | 195 | +0.00(+0.00%) |
Mar 23, 2021 | 100.60 | 100.60 | 99.01 | 99.01 | 2,008 | -2.31(-2.28%) |
Mar 22, 2021 | 101.30 | 101.32 | 101.30 | 101.32 | 652 | +2.32(+2.34%) |
Mar 19, 2021 | 99.00 | 99.00 | 99.00 | 99.00 | 200 | -2.25(-2.22%) |
Mar 18, 2021 | 103.14 | 105.70 | 101.25 | 101.25 | 2,222 | -0.30(-0.30%) |
Mar 17, 2021 | 100.13 | 101.55 | 100.13 | 101.55 | 2,565 | +6.40(+6.73%) |
Mar 16, 2021 | 95.65 | 95.65 | 95.15 | 95.15 | 395 | +1.25(+1.33%) |
Mar 15, 2021 | 93.90 | 93.90 | 93.90 | 93.90 | 495 | +0.33(+0.35%) |
Mar 12, 2021 | 93.57 | 93.57 | 93.57 | 75 | +0.00(+0.00%) | |
Mar 11, 2021 | 94.43 | 94.43 | 93.57 | 93.57 | 1,808 | -3.77(-3.87%) |
Mar 10, 2021 | 95.75 | 97.34 | 95.75 | 97.34 | 20,148 | +3.34(+3.55%) |
Mar 09, 2021 | 93.95 | 94.01 | 93.95 | 94.00 | 2,609 | +0.50(+0.53%) |
Mar 08, 2021 | 95.00 | 95.00 | 90.53 | 93.50 | 2,978 | +7.00(+8.09%) |
Mar 05, 2021 | 86.50 | 86.50 | 86.50 | 134 | +0.00(+0.00%) | |
Mar 04, 2021 | 86.50 | 86.50 | 86.50 | 9 | +0.00(+0.00%) | |
Mar 03, 2021 | 86.50 | 86.50 | 86.50 | 59 | +0.00(+0.00%) | |
Mar 02, 2021 | 86.50 | 86.50 | 86.50 | 86.50 | 148 | +1.00(+1.17%) |
Mar 01, 2021 | 85.50 | 85.50 | 85.50 | 161 | +0.00(+0.00%) | |
Feb 26, 2021 | 85.47 | 85.50 | 85.47 | 85.50 | 1,100 | +0.67(+0.79%) |
Feb 25, 2021 | 84.83 | 84.83 | 84.83 | 80 | +0.00(+0.00%) | |
Feb 24, 2021 | 84.83 | 84.83 | 84.83 | 84.83 | 187 | +0.63(+0.75%) |
Feb 23, 2021 | 84.57 | 84.57 | 84.20 | 84.20 | 341 | -1.90(-2.21%) |
Feb 22, 2021 | 86.10 | 86.10 | 86.10 | 86.10 | 717 | -0.90(-1.03%) |
Feb 19, 2021 | 87.00 | 87.00 | 87.00 | 87.00 | 200 | +1.03(+1.19%) |
Feb 18, 2021 | 86.04 | 86.04 | 85.97 | 85.97 | 258 | +1.42(+1.69%) |
Feb 17, 2021 | 84.55 | 84.55 | 84.55 | 84.55 | 942 | +0.32(+0.38%) |
Feb 16, 2021 | 84.43 | 85.63 | 84.23 | 84.23 | 768 | -0.27(-0.32%) |
Feb 12, 2021 | 85.00 | 85.00 | 84.50 | 84.50 | 300 | -0.97(-1.14%) |
Feb 11, 2021 | 86.38 | 86.38 | 84.60 | 85.47 | 2,451 | +0.34(+0.41%) |
Feb 10, 2021 | 85.13 | 85.13 | 85.13 | 85.13 | 273 | +0.78(+0.92%) |
Feb 09, 2021 | 84.65 | 84.65 | 84.35 | 84.35 | 370 | -0.15(-0.18%) |
Feb 08, 2021 | 84.89 | 84.89 | 84.50 | 84.50 | 510 | +0.17(+0.20%) |
Feb 05, 2021 | 84.16 | 84.33 | 84.16 | 84.33 | 1,300 | -2.04(-2.37%) |
Feb 04, 2021 | 86.38 | 86.38 | 86.38 | 33 | +0.00(+0.00%) | |
Feb 03, 2021 | 86.38 | 86.38 | 86.38 | 86.38 | 420 | +1.05(+1.22%) |
Feb 02, 2021 | 85.33 | 85.33 | 85.33 | 85.33 | 506 | -0.32(-0.37%) |
Feb 01, 2021 | 85.65 | 85.65 | 85.65 | 77 | +0.00(+0.00%) | |
Jan 29, 2021 | 85.65 | 85.65 | 85.65 | 85.65 | 300 | -1.60(-1.83%) |
Jan 28, 2021 | 87.25 | 87.25 | 87.25 | 145 | +0.00(+0.00%) | |
Jan 27, 2021 | 86.75 | 87.25 | 86.75 | 87.25 | 419 | +0.06(+0.07%) |
Jan 26, 2021 | 87.86 | 87.86 | 87.19 | 87.19 | 468 | +2.78(+3.29%) |
Jan 25, 2021 | 84.41 | 84.61 | 84.41 | 84.41 | 222 | -2.64(-3.03%) |
Jan 22, 2021 | 87.04 | 87.09 | 86.68 | 87.05 | 17,300 | +0.55(+0.63%) |
Jan 21, 2021 | 86.57 | 86.59 | 86.08 | 86.50 | 15,705 | +1.50(+1.76%) |
Jan 20, 2021 | 85.00 | 85.00 | 85.00 | 85.00 | 171 | +1.40(+1.67%) |
Jan 19, 2021 | 83.60 | 83.79 | 83.60 | 83.60 | 468 | -0.09(-0.11%) |
Jan 15, 2021 | 83.47 | 83.69 | 83.47 | 83.69 | 300 | -0.86(-1.01%) |
Jan 14, 2021 | 85.32 | 85.32 | 84.05 | 84.55 | 1,124 | +1.01(+1.21%) |
Jan 13, 2021 | 85.00 | 85.00 | 83.34 | 83.54 | 1,389 | -1.58(-1.86%) |
Jan 12, 2021 | 85.00 | 85.39 | 84.50 | 85.12 | 3,042 | +1.02(+1.21%) |
Jan 11, 2021 | 83.97 | 84.11 | 83.91 | 84.11 | 2,934 | -2.39(-2.76%) |
Jan 08, 2021 | 86.50 | 86.50 | 86.50 | 86.50 | 400 | +0.00(+0.00%) |
Jan 07, 2021 | 86.95 | 87.70 | 86.50 | 86.50 | 6,913 | +0.00(+0.00%) |
Jan 06, 2021 | 87.47 | 87.47 | 86.50 | 86.50 | 1,134 | -1.11(-1.27%) |
Jan 05, 2021 | 86.85 | 87.61 | 86.81 | 87.61 | 6,178 | -1.14(-1.28%) |