Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 102.38 | 102.95 | 102.26 | 102.39 | 83,545 | -0.18(-0.18%) |
Dec 30, 2021 | 103.23 | 103.55 | 102.45 | 102.58 | 100,207 | -0.01(-0.01%) |
Dec 29, 2021 | 102.24 | 102.92 | 101.58 | 102.59 | 54,860 | +0.59(+0.58%) |
Dec 28, 2021 | 101.01 | 102.42 | 101.01 | 101.99 | 85,505 | +0.63(+0.62%) |
Dec 27, 2021 | 99.91 | 101.40 | 99.32 | 101.36 | 64,845 | +1.45(+1.45%) |
Dec 23, 2021 | 100.56 | 100.56 | 99.62 | 99.91 | 91,211 | +0.05(+0.05%) |
Dec 22, 2021 | 100.43 | 100.47 | 99.14 | 99.86 | 96,108 | -0.16(-0.16%) |
Dec 21, 2021 | 100.71 | 101.44 | 99.24 | 100.02 | 149,045 | +0.40(+0.40%) |
Dec 20, 2021 | 99.05 | 99.80 | 97.87 | 99.62 | 162,434 | -0.36(-0.36%) |
Dec 17, 2021 | 101.55 | 102.25 | 99.42 | 99.97 | 358,762 | -1.75(-1.72%) |
Dec 16, 2021 | 103.81 | 104.18 | 101.07 | 101.73 | 181,363 | -1.53(-1.49%) |
Dec 15, 2021 | 101.87 | 103.84 | 101.32 | 103.26 | 198,579 | +1.28(+1.25%) |
Dec 14, 2021 | 102.32 | 103.56 | 101.34 | 101.98 | 186,254 | +0.14(+0.13%) |
Dec 13, 2021 | 100.57 | 102.42 | 99.04 | 101.85 | 186,541 | +0.73(+0.72%) |
Dec 10, 2021 | 99.11 | 101.26 | 98.34 | 101.12 | 185,416 | +2.73(+2.78%) |
Dec 09, 2021 | 97.54 | 98.67 | 97.34 | 98.39 | 102,565 | -0.10(-0.10%) |
Dec 08, 2021 | 98.44 | 98.63 | 96.92 | 98.49 | 105,734 | +0.23(+0.23%) |
Dec 07, 2021 | 98.48 | 98.91 | 97.05 | 98.26 | 159,885 | +0.48(+0.50%) |
Dec 06, 2021 | 96.53 | 98.29 | 95.79 | 97.77 | 121,717 | +2.57(+2.70%) |
Dec 03, 2021 | 97.41 | 97.71 | 94.64 | 95.21 | 108,230 | -1.84(-1.89%) |
Dec 02, 2021 | 94.34 | 97.58 | 93.50 | 97.04 | 142,387 | +3.46(+3.70%) |
Dec 01, 2021 | 95.86 | 96.54 | 93.52 | 93.58 | 163,010 | -0.30(-0.32%) |
Nov 30, 2021 | 95.20 | 95.20 | 93.55 | 93.88 | 150,545 | -2.33(-2.42%) |
Nov 29, 2021 | 98.95 | 98.95 | 96.10 | 96.21 | 131,917 | -1.03(-1.06%) |
Nov 26, 2021 | 99.64 | 100.30 | 96.98 | 97.24 | 110,449 | -4.79(-4.70%) |
Nov 24, 2021 | 102.63 | 103.10 | 101.47 | 102.04 | 71,539 | -0.89(-0.86%) |
Nov 23, 2021 | 102.16 | 103.39 | 102.06 | 102.92 | 132,903 | +0.85(+0.83%) |
Nov 22, 2021 | 99.99 | 102.83 | 98.45 | 102.07 | 113,507 | +2.84(+2.87%) |
Nov 19, 2021 | 99.22 | 99.48 | 98.42 | 99.23 | 118,653 | -0.49(-0.49%) |
Nov 18, 2021 | 99.45 | 100.00 | 99.33 | 99.72 | 127,729 | +0.27(+0.27%) |
Nov 17, 2021 | 99.10 | 99.70 | 97.16 | 99.45 | 136,479 | -0.03(-0.03%) |
Nov 16, 2021 | 98.48 | 100.14 | 98.48 | 99.48 | 114,924 | +0.63(+0.63%) |
Nov 15, 2021 | 100.39 | 100.39 | 98.27 | 98.85 | 114,964 | -1.01(-1.01%) |
Nov 12, 2021 | 100.45 | 100.55 | 99.44 | 99.86 | 69,760 | -0.11(-0.11%) |
Nov 11, 2021 | 99.95 | 100.43 | 98.80 | 99.97 | 96,980 | +0.67(+0.68%) |
Nov 10, 2021 | 100.17 | 99.30 | 94,558 | -0.51(-0.51%) | ||
Nov 09, 2021 | 100.36 | 100.81 | 99.40 | 99.81 | 73,743 | -0.42(-0.42%) |
Nov 08, 2021 | 102.05 | 102.39 | 99.91 | 100.23 | 130,390 | -1.32(-1.29%) |
Nov 05, 2021 | 100.19 | 101.85 | 100.19 | 101.55 | 132,754 | +2.17(+2.19%) |
Nov 04, 2021 | 100.89 | 101.44 | 99.04 | 99.37 | 116,966 | -1.32(-1.31%) |
Nov 03, 2021 | 99.78 | 101.75 | 99.73 | 100.70 | 146,462 | +0.75(+0.75%) |
Nov 02, 2021 | 98.60 | 100.12 | 98.27 | 99.95 | 124,316 | +1.53(+1.55%) |
Nov 01, 2021 | 97.02 | 98.50 | 95.95 | 98.42 | 167,241 | +1.53(+1.58%) |
Oct 29, 2021 | 95.37 | 97.04 | 95.37 | 96.89 | 189,948 | +1.38(+1.44%) |
Oct 28, 2021 | 94.70 | 95.89 | 94.70 | 95.51 | 98,407 | +1.15(+1.22%) |
Oct 27, 2021 | 96.05 | 96.28 | 94.19 | 94.35 | 104,047 | -1.91(-1.99%) |
Oct 26, 2021 | 97.93 | 96.13 | 96.27 | 114,491 | -1.49(-1.53%) | |
Oct 25, 2021 | 97.06 | 98.17 | 96.06 | 97.76 | 114,975 | +0.85(+0.88%) |
Oct 22, 2021 | 97.01 | 98.13 | 96.12 | 96.91 | 94,025 | +0.87(+0.90%) |
Oct 21, 2021 | 95.97 | 97.20 | 95.69 | 96.05 | 116,885 | +0.73(+0.77%) |
Oct 20, 2021 | 93.96 | 96.03 | 93.85 | 95.31 | 132,093 | +1.36(+1.45%) |
Oct 19, 2021 | 100.11 | 100.11 | 93.53 | 93.95 | 158,311 | +2.49(+2.72%) |
Oct 18, 2021 | 91.98 | 92.00 | 91.33 | 91.47 | 79,032 | -0.97(-1.05%) |
Oct 15, 2021 | 93.62 | 93.77 | 92.34 | 92.44 | 128,190 | -0.21(-0.22%) |
Oct 14, 2021 | 92.00 | 92.72 | 91.78 | 92.65 | 82,153 | +1.60(+1.76%) |
Oct 13, 2021 | 90.10 | 91.25 | 88.76 | 91.04 | 113,188 | +0.63(+0.69%) |
Oct 12, 2021 | 91.23 | 91.23 | 90.28 | 90.42 | 108,993 | -0.25(-0.28%) |
Oct 11, 2021 | 92.23 | 92.84 | 90.62 | 90.67 | 63,419 | -1.75(-1.90%) |
Oct 08, 2021 | 92.75 | 92.82 | 91.63 | 92.42 | 85,602 | +0.15(+0.16%) |
Oct 07, 2021 | 90.64 | 92.64 | 90.64 | 92.27 | 140,074 | +1.66(+1.84%) |
Oct 06, 2021 | 89.94 | 90.61 | 88.63 | 90.61 | 139,364 | +0.10(+0.11%) |
Oct 05, 2021 | 90.50 | 91.16 | 89.26 | 90.51 | 208,988 | +0.43(+0.48%) |
Oct 04, 2021 | 90.88 | 91.13 | 89.70 | 90.08 | 136,524 | -0.65(-0.72%) |