Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 98.88 | 99.21 | 98.68 | 98.66 | 11,380 | -0.19(-0.19%) |
Dec 30, 2021 | 99.70 | 99.81 | 98.85 | 98.85 | 76,255 | -0.25(-0.25%) |
Dec 29, 2021 | 99.71 | 100.06 | 99.05 | 99.10 | 33,873 | -0.69(-0.69%) |
Dec 28, 2021 | 100.22 | 100.72 | 99.75 | 99.79 | 73,182 | -0.43(-0.42%) |
Dec 27, 2021 | 99.17 | 100.22 | 99.03 | 100.22 | 38,595 | +1.51(+1.53%) |
Dec 23, 2021 | 97.92 | 98.99 | 97.92 | 98.70 | 33,303 | +1.42(+1.46%) |
Dec 22, 2021 | 96.27 | 97.28 | 96.02 | 97.28 | 24,080 | +1.34(+1.40%) |
Dec 21, 2021 | 94.93 | 96.14 | 94.93 | 95.94 | 81,212 | +2.26(+2.41%) |
Dec 20, 2021 | 94.70 | 94.70 | 92.50 | 93.69 | 85,634 | -2.40(-2.49%) |
Dec 17, 2021 | 96.98 | 97.00 | 95.47 | 96.08 | 19,638 | -0.93(-0.96%) |
Dec 16, 2021 | 98.14 | 98.33 | 96.43 | 97.01 | 65,123 | -0.08(-0.08%) |
Dec 15, 2021 | 96.64 | 97.28 | 95.43 | 97.09 | 22,272 | +0.81(+0.84%) |
Dec 14, 2021 | 95.67 | 96.78 | 95.27 | 96.28 | 1,793,871 | +0.20(+0.20%) |
Dec 13, 2021 | 97.05 | 97.05 | 96.04 | 96.08 | 24,712 | -1.35(-1.39%) |
Dec 10, 2021 | 98.58 | 98.58 | 96.83 | 97.43 | 28,720 | -0.20(-0.20%) |
Dec 09, 2021 | 98.73 | 98.73 | 97.63 | 97.63 | 13,117 | -1.51(-1.53%) |
Dec 08, 2021 | 99.25 | 99.36 | 98.73 | 99.14 | 16,943 | -0.06(-0.06%) |
Dec 07, 2021 | 98.39 | 99.78 | 98.36 | 99.20 | 28,159 | +2.30(+2.37%) |
Dec 06, 2021 | 97.05 | 97.62 | 96.12 | 96.90 | 33,981 | +0.85(+0.89%) |
Dec 03, 2021 | 98.81 | 98.81 | 95.26 | 96.05 | 24,484 | -2.05(-2.09%) |
Dec 02, 2021 | 95.87 | 98.60 | 95.87 | 98.10 | 41,069 | +2.47(+2.58%) |
Dec 01, 2021 | 98.40 | 99.29 | 95.63 | 95.63 | 60,025 | -1.05(-1.09%) |
Nov 30, 2021 | 98.58 | 99.60 | 96.68 | 96.68 | 70,345 | -3.01(-3.02%) |
Nov 29, 2021 | 100.42 | 100.42 | 98.84 | 99.69 | 18,081 | +1.10(+1.11%) |
Nov 26, 2021 | 99.86 | 99.86 | 97.96 | 98.59 | 38,355 | -3.37(-3.30%) |
Nov 24, 2021 | 101.37 | 102.22 | 101.37 | 101.96 | 19,373 | -0.09(-0.08%) |
Nov 23, 2021 | 101.95 | 102.17 | 100.54 | 102.05 | 49,729 | +0.71(+0.70%) |
Nov 22, 2021 | 102.59 | 102.90 | 101.34 | 101.34 | 18,471 | -0.28(-0.28%) |
Nov 19, 2021 | 101.63 | 102.25 | 101.45 | 101.62 | 19,871 | -0.66(-0.64%) |
Nov 18, 2021 | 103.15 | 102.49 | 102.28 | 102.28 | 17,448 | -0.45(-0.44%) |
Nov 17, 2021 | 103.84 | 103.84 | 102.44 | 102.73 | 71,721 | -1.20(-1.15%) |
Nov 16, 2021 | 103.75 | 104.37 | 103.29 | 103.93 | 27,134 | -0.12(-0.12%) |
Nov 15, 2021 | 104.44 | 104.52 | 103.96 | 104.05 | 25,124 | +0.09(+0.09%) |
Nov 12, 2021 | 103.73 | 104.02 | 103.34 | 103.96 | 10,633 | +0.71(+0.68%) |
Nov 11, 2021 | 102.56 | 103.44 | 102.56 | 103.25 | 10,015 | +1.08(+1.05%) |
Nov 10, 2021 | 102.91 | 102.18 | 21,973 | -1.28(-1.23%) | ||
Nov 09, 2021 | 103.65 | 103.77 | 102.89 | 103.45 | 49,092 | -0.21(-0.20%) |
Nov 08, 2021 | 104.47 | 104.47 | 103.58 | 103.66 | 34,946 | -0.01(-0.01%) |
Nov 05, 2021 | 104.46 | 104.69 | 103.44 | 103.67 | 29,259 | +0.24(+0.23%) |
Nov 04, 2021 | 104.44 | 104.44 | 102.96 | 103.44 | 43,853 | -0.64(-0.62%) |
Nov 03, 2021 | 102.87 | 104.22 | 102.79 | 104.08 | 30,813 | +1.14(+1.11%) |
Nov 02, 2021 | 102.61 | 102.98 | 102.39 | 102.93 | 28,565 | +0.62(+0.61%) |
Nov 01, 2021 | 101.86 | 102.34 | 101.62 | 102.31 | 57,393 | +1.38(+1.37%) |
Oct 29, 2021 | 100.23 | 101.08 | 100.23 | 100.93 | 19,634 | +0.75(+0.75%) |
Oct 28, 2021 | 98.70 | 100.22 | 98.70 | 100.18 | 16,379 | +1.92(+1.95%) |
Oct 27, 2021 | 100.38 | 100.38 | 98.19 | 98.26 | 27,455 | -2.05(-2.05%) |
Oct 26, 2021 | 101.17 | 100.31 | 100.31 | 29,407 | -0.02(-0.02%) | |
Oct 25, 2021 | 100.35 | 100.52 | 99.47 | 100.33 | 19,919 | +0.65(+0.65%) |
Oct 22, 2021 | 99.08 | 99.73 | 98.87 | 99.68 | 16,223 | +0.97(+0.99%) |
Oct 21, 2021 | 98.30 | 98.97 | 98.30 | 98.71 | 16,645 | +0.22(+0.22%) |
Oct 20, 2021 | 98.14 | 98.62 | 97.99 | 98.49 | 22,952 | +0.68(+0.70%) |
Oct 19, 2021 | 97.02 | 97.82 | 96.83 | 97.81 | 47,679 | +1.15(+1.19%) |
Oct 18, 2021 | 96.22 | 96.85 | 96.22 | 96.65 | 48,219 | +0.34(+0.35%) |
Oct 15, 2021 | 96.74 | 96.98 | 96.31 | 96.31 | 25,634 | +0.82(+0.86%) |
Oct 14, 2021 | 94.83 | 95.49 | 94.54 | 95.49 | 22,495 | +1.82(+1.95%) |
Oct 13, 2021 | 93.69 | 93.73 | 92.77 | 93.67 | 20,487 | +0.24(+0.25%) |
Oct 12, 2021 | 93.61 | 93.81 | 93.25 | 93.43 | 31,911 | -0.22(-0.23%) |
Oct 11, 2021 | 94.63 | 95.38 | 93.65 | 93.65 | 9,551 | -0.64(-0.68%) |
Oct 08, 2021 | 93.95 | 94.57 | 93.95 | 94.29 | 7,139 | +0.48(+0.51%) |
Oct 07, 2021 | 93.72 | 94.53 | 93.72 | 93.80 | 36,835 | +1.17(+1.26%) |
Oct 06, 2021 | 91.56 | 92.63 | 91.17 | 92.63 | 5,259 | +0.23(+0.25%) |
Oct 05, 2021 | 90.98 | 92.63 | 90.81 | 92.40 | 9,756 | +1.99(+2.20%) |
Oct 04, 2021 | 91.07 | 91.38 | 90.28 | 90.42 | 27,304 | -0.99(-1.09%) |