Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 104.92 | 107.14 | 104.90 | 106.53 | 71,918 | +1.32(+1.25%) |
Dec 30, 2021 | 104.34 | 106.00 | 103.44 | 105.21 | 93,342 | +1.21(+1.16%) |
Dec 29, 2021 | 104.28 | 105.63 | 103.10 | 104.00 | 68,941 | -0.64(-0.61%) |
Dec 28, 2021 | 104.00 | 105.24 | 102.77 | 104.64 | 68,059 | +0.49(+0.47%) |
Dec 27, 2021 | 101.12 | 104.77 | 100.43 | 104.15 | 107,372 | +3.74(+3.72%) |
Dec 23, 2021 | 100.62 | 101.59 | 99.94 | 100.41 | 78,455 | +0.12(+0.12%) |
Dec 22, 2021 | 97.99 | 100.64 | 97.12 | 100.29 | 89,211 | +2.06(+2.10%) |
Dec 21, 2021 | 92.54 | 98.38 | 92.54 | 98.23 | 138,350 | +6.35(+6.91%) |
Dec 20, 2021 | 91.42 | 92.14 | 86.81 | 91.88 | 147,353 | -1.07(-1.15%) |
Dec 17, 2021 | 98.50 | 98.50 | 91.93 | 92.95 | 735,003 | -5.57(-5.65%) |
Dec 16, 2021 | 98.05 | 100.75 | 97.49 | 98.52 | 202,099 | +1.59(+1.64%) |
Dec 15, 2021 | 94.49 | 97.87 | 92.96 | 96.93 | 115,652 | +3.30(+3.52%) |
Dec 14, 2021 | 92.76 | 94.78 | 92.25 | 93.63 | 135,515 | +0.46(+0.49%) |
Dec 13, 2021 | 93.89 | 94.61 | 91.59 | 93.17 | 137,437 | -1.09(-1.16%) |
Dec 10, 2021 | 95.02 | 95.02 | 92.94 | 94.26 | 45,147 | +0.40(+0.43%) |
Dec 09, 2021 | 94.17 | 94.82 | 93.36 | 93.86 | 53,368 | -0.70(-0.74%) |
Dec 08, 2021 | 94.68 | 95.29 | 92.84 | 94.56 | 56,316 | +0.20(+0.21%) |
Dec 07, 2021 | 95.93 | 96.97 | 93.72 | 94.36 | 56,150 | -0.37(-0.39%) |
Dec 06, 2021 | 94.27 | 95.70 | 91.65 | 94.73 | 106,084 | +2.13(+2.30%) |
Dec 03, 2021 | 96.46 | 97.35 | 90.87 | 92.60 | 72,940 | -3.50(-3.64%) |
Dec 02, 2021 | 92.50 | 96.86 | 92.00 | 96.10 | 118,084 | +3.64(+3.94%) |
Dec 01, 2021 | 96.68 | 98.00 | 92.28 | 92.46 | 84,541 | -2.47(-2.60%) |
Nov 30, 2021 | 96.08 | 97.02 | 94.04 | 94.93 | 259,794 | -2.08(-2.14%) |
Nov 29, 2021 | 98.00 | 99.42 | 95.80 | 97.01 | 102,936 | +0.01(+0.01%) |
Nov 26, 2021 | 97.50 | 98.40 | 93.95 | 97.00 | 77,799 | -3.11(-3.11%) |
Nov 24, 2021 | 99.40 | 100.68 | 99.17 | 100.11 | 73,163 | +0.11(+0.11%) |
Nov 23, 2021 | 98.70 | 100.14 | 98.28 | 100.00 | 82,001 | +1.04(+1.05%) |
Nov 22, 2021 | 100.99 | 103.09 | 98.61 | 98.96 | 119,159 | -0.45(-0.45%) |
Nov 19, 2021 | 100.26 | 100.95 | 98.03 | 99.41 | 115,027 | -1.81(-1.79%) |
Nov 18, 2021 | 101.27 | 101.74 | 100.97 | 101.22 | 70,846 | -0.14(-0.14%) |
Nov 17, 2021 | 102.63 | 103.04 | 100.66 | 101.36 | 97,920 | -1.31(-1.28%) |
Nov 16, 2021 | 100.92 | 104.92 | 100.92 | 102.67 | 177,481 | +0.74(+0.73%) |
Nov 15, 2021 | 100.55 | 102.91 | 99.45 | 101.93 | 145,618 | +1.38(+1.37%) |
Nov 12, 2021 | 98.76 | 101.57 | 98.55 | 100.55 | 212,171 | +1.76(+1.78%) |
Nov 11, 2021 | 101.30 | 101.30 | 97.96 | 98.79 | 100,463 | -2.31(-2.28%) |
Nov 10, 2021 | 101.62 | 101.10 | 95,967 | -1.20(-1.17%) | ||
Nov 09, 2021 | 101.48 | 102.87 | 99.73 | 102.30 | 75,031 | +1.10(+1.09%) |
Nov 08, 2021 | 100.22 | 101.34 | 99.45 | 101.20 | 63,958 | +1.94(+1.95%) |
Nov 05, 2021 | 99.46 | 101.34 | 98.55 | 99.26 | 94,441 | +0.69(+0.70%) |
Nov 04, 2021 | 98.95 | 99.47 | 96.86 | 98.57 | 125,355 | +0.43(+0.44%) |
Nov 03, 2021 | 93.73 | 99.29 | 93.73 | 98.14 | 112,510 | +4.59(+4.91%) |
Nov 02, 2021 | 93.21 | 93.67 | 92.53 | 93.55 | 134,239 | +0.40(+0.43%) |
Nov 01, 2021 | 91.90 | 93.29 | 90.86 | 93.15 | 133,014 | +2.29(+2.52%) |
Oct 29, 2021 | 89.53 | 91.16 | 89.06 | 90.86 | 95,721 | +1.36(+1.52%) |
Oct 28, 2021 | 87.91 | 89.78 | 85.61 | 89.50 | 73,338 | +1.53(+1.74%) |
Oct 27, 2021 | 92.39 | 92.75 | 87.27 | 87.97 | 101,834 | -5.00(-5.38%) |
Oct 26, 2021 | 97.63 | 92.91 | 92.97 | 79,415 | -4.46(-4.58%) | |
Oct 25, 2021 | 95.05 | 97.53 | 93.59 | 97.43 | 118,163 | +2.23(+2.34%) |
Oct 22, 2021 | 92.87 | 97.29 | 92.87 | 95.20 | 229,149 | +2.77(+3.00%) |
Oct 21, 2021 | 88.74 | 94.20 | 87.30 | 92.43 | 220,712 | +4.41(+5.01%) |
Oct 20, 2021 | 87.58 | 88.38 | 86.82 | 88.02 | 90,693 | +0.27(+0.31%) |
Oct 19, 2021 | 89.07 | 89.22 | 86.67 | 87.75 | 73,364 | -0.65(-0.74%) |
Oct 18, 2021 | 87.66 | 89.35 | 87.31 | 88.40 | 80,428 | +0.75(+0.86%) |
Oct 15, 2021 | 88.89 | 89.01 | 87.53 | 87.65 | 52,204 | +0.08(+0.09%) |
Oct 14, 2021 | 87.64 | 87.83 | 85.59 | 87.57 | 42,046 | +1.14(+1.32%) |
Oct 13, 2021 | 86.42 | 86.64 | 85.25 | 86.43 | 35,673 | +0.44(+0.51%) |
Oct 12, 2021 | 86.00 | 87.15 | 84.48 | 85.99 | 38,443 | +0.45(+0.53%) |
Oct 11, 2021 | 87.21 | 87.69 | 85.44 | 85.54 | 32,621 | -1.29(-1.49%) |
Oct 08, 2021 | 86.76 | 87.66 | 86.24 | 86.83 | 53,555 | +0.38(+0.44%) |
Oct 07, 2021 | 87.00 | 87.44 | 85.56 | 86.45 | 53,129 | +1.13(+1.32%) |
Oct 06, 2021 | 85.41 | 85.92 | 82.93 | 85.32 | 52,863 | -1.13(-1.31%) |
Oct 05, 2021 | 85.87 | 87.90 | 85.04 | 86.45 | 59,940 | +1.06(+1.24%) |
Oct 04, 2021 | 87.09 | 87.76 | 84.84 | 85.39 | 55,909 | -1.08(-1.25%) |