Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 101.34 | 104.33 | 100.88 | 101.54 | 163,223 | +0.21(+0.21%) |
Dec 30, 2021 | 102.22 | 103.47 | 101.33 | 101.33 | 332,623 | -0.81(-0.80%) |
Dec 29, 2021 | 103.49 | 104.05 | 101.80 | 102.14 | 223,183 | -2.00(-1.92%) |
Dec 28, 2021 | 105.22 | 105.75 | 103.93 | 104.15 | 158,781 | -1.08(-1.03%) |
Dec 27, 2021 | 103.86 | 105.97 | 103.09 | 105.23 | 167,153 | +1.20(+1.15%) |
Dec 23, 2021 | 105.25 | 106.01 | 103.95 | 104.03 | 281,323 | +1.09(+1.06%) |
Dec 22, 2021 | 105.77 | 106.87 | 102.78 | 102.94 | 546,424 | -1.24(-1.19%) |
Dec 21, 2021 | 101.59 | 106.81 | 101.58 | 104.18 | 486,302 | +3.96(+3.95%) |
Dec 20, 2021 | 97.44 | 100.44 | 96.61 | 100.22 | 624,258 | +0.31(+0.31%) |
Dec 17, 2021 | 99.65 | 101.57 | 99.15 | 99.91 | 633,269 | +1.18(+1.20%) |
Dec 16, 2021 | 98.08 | 99.66 | 97.91 | 98.73 | 536,771 | +0.33(+0.33%) |
Dec 15, 2021 | 96.33 | 98.63 | 95.09 | 98.40 | 464,456 | +1.01(+1.04%) |
Dec 14, 2021 | 96.42 | 98.73 | 95.32 | 97.39 | 427,410 | +0.97(+1.01%) |
Dec 13, 2021 | 97.66 | 97.66 | 95.26 | 96.42 | 374,460 | -3.22(-3.23%) |
Dec 10, 2021 | 99.98 | 101.30 | 99.35 | 99.63 | 449,730 | -0.49(-0.49%) |
Dec 09, 2021 | 98.57 | 100.84 | 98.44 | 100.12 | 411,912 | -0.44(-0.43%) |
Dec 08, 2021 | 100.18 | 101.98 | 99.49 | 100.56 | 467,390 | +0.03(+0.03%) |
Dec 07, 2021 | 102.87 | 103.70 | 100.38 | 100.53 | 323,817 | -1.19(-1.17%) |
Dec 06, 2021 | 101.70 | 103.86 | 100.13 | 101.72 | 374,547 | +1.91(+1.92%) |
Dec 03, 2021 | 99.91 | 100.74 | 98.05 | 99.80 | 344,262 | +0.40(+0.40%) |
Dec 02, 2021 | 98.35 | 99.86 | 96.68 | 99.40 | 516,048 | +4.76(+5.03%) |
Dec 01, 2021 | 100.08 | 100.28 | 94.41 | 94.64 | 785,110 | -0.17(-0.18%) |
Nov 30, 2021 | 96.94 | 98.07 | 94.32 | 94.81 | 717,335 | -2.55(-2.62%) |
Nov 29, 2021 | 101.48 | 101.64 | 96.29 | 97.36 | 386,638 | -1.87(-1.88%) |
Nov 26, 2021 | 96.74 | 99.42 | 96.00 | 99.23 | 511,710 | -3.77(-3.66%) |
Nov 24, 2021 | 101.48 | 103.29 | 100.09 | 103.00 | 382,362 | -0.20(-0.19%) |
Nov 23, 2021 | 103.69 | 105.00 | 102.36 | 103.19 | 398,113 | +1.24(+1.22%) |
Nov 22, 2021 | 104.84 | 104.85 | 101.47 | 101.95 | 335,101 | -3.12(-2.97%) |
Nov 19, 2021 | 107.44 | 107.80 | 104.84 | 105.07 | 396,056 | -4.93(-4.48%) |
Nov 18, 2021 | 111.39 | 110.49 | 110.06 | 110.00 | 437,170 | -1.71(-1.53%) |
Nov 17, 2021 | 112.17 | 112.40 | 110.49 | 111.71 | 334,667 | -2.06(-1.81%) |
Nov 16, 2021 | 113.65 | 114.77 | 112.03 | 113.77 | 407,135 | +0.03(+0.03%) |
Nov 15, 2021 | 112.94 | 114.12 | 112.55 | 113.74 | 213,718 | +0.51(+0.45%) |
Nov 12, 2021 | 114.91 | 115.00 | 112.50 | 113.24 | 222,708 | -3.07(-2.64%) |
Nov 11, 2021 | 118.42 | 119.02 | 116.16 | 116.30 | 224,756 | -3.72(-3.10%) |
Nov 10, 2021 | 119.33 | 120.02 | 334,502 | -1.04(-0.86%) | ||
Nov 09, 2021 | 122.41 | 123.43 | 119.75 | 121.06 | 552,846 | -4.08(-3.26%) |
Nov 08, 2021 | 120.13 | 126.26 | 120.13 | 125.14 | 764,655 | +2.24(+1.82%) |
Nov 05, 2021 | 121.70 | 123.58 | 121.28 | 122.90 | 311,162 | +3.58(+3.00%) |
Nov 04, 2021 | 119.35 | 119.77 | 117.93 | 119.32 | 272,318 | -0.79(-0.66%) |
Nov 03, 2021 | 118.68 | 120.44 | 117.79 | 120.11 | 429,684 | +2.70(+2.30%) |
Nov 02, 2021 | 115.21 | 117.88 | 113.89 | 117.41 | 442,874 | +2.04(+1.77%) |
Nov 01, 2021 | 112.63 | 115.55 | 112.63 | 115.37 | 226,645 | +2.74(+2.43%) |
Oct 29, 2021 | 109.81 | 112.80 | 109.45 | 112.63 | 286,728 | +2.82(+2.57%) |
Oct 28, 2021 | 109.44 | 109.81 | 199,440 | +2.04(+1.90%) | ||
Oct 27, 2021 | 108.03 | 108.56 | 106.92 | 107.77 | 152,529 | -0.43(-0.39%) |
Oct 26, 2021 | 109.61 | 107.56 | 108.20 | 192,441 | -0.81(-0.75%) | |
Oct 25, 2021 | 107.58 | 109.13 | 107.55 | 109.01 | 246,336 | +1.44(+1.34%) |
Oct 22, 2021 | 107.17 | 108.16 | 107.17 | 107.57 | 111,119 | +0.01(+0.01%) |
Oct 21, 2021 | 108.46 | 109.09 | 107.10 | 107.56 | 166,605 | -0.92(-0.85%) |
Oct 20, 2021 | 108.79 | 109.18 | 107.36 | 108.48 | 431,523 | -2.47(-2.23%) |
Oct 19, 2021 | 112.92 | 112.92 | 110.78 | 110.95 | 245,018 | -2.73(-2.40%) |
Oct 18, 2021 | 114.14 | 114.94 | 112.93 | 113.68 | 193,457 | -3.14(-2.69%) |
Oct 15, 2021 | 117.76 | 119.33 | 116.73 | 116.83 | 268,775 | +0.76(+0.66%) |
Oct 14, 2021 | 113.63 | 116.75 | 113.63 | 116.06 | 275,956 | +4.06(+3.62%) |
Oct 13, 2021 | 111.16 | 112.31 | 111.05 | 112.01 | 240,305 | -1.05(-0.93%) |
Oct 12, 2021 | 112.68 | 113.32 | 112.14 | 113.06 | 218,456 | -1.42(-1.24%) |
Oct 11, 2021 | 115.67 | 115.82 | 114.21 | 114.48 | 176,436 | -0.43(-0.37%) |
Oct 08, 2021 | 112.43 | 116.50 | 112.04 | 114.90 | 426,749 | +0.73(+0.64%) |
Oct 07, 2021 | 111.55 | 114.44 | 111.02 | 114.17 | 363,946 | +3.24(+2.93%) |
Oct 06, 2021 | 111.45 | 111.99 | 108.05 | 110.92 | 300,752 | -3.05(-2.67%) |
Oct 05, 2021 | 114.57 | 115.01 | 113.22 | 113.97 | 162,438 | -1.11(-0.97%) |
Oct 04, 2021 | 116.95 | 118.58 | 114.94 | 115.08 | 216,523 | -1.54(-1.32%) |