Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 101.69 | 102.45 | 101.11 | 101.20 | 2,301,653 | -0.78(-0.76%) |
Dec 30, 2021 | 101.38 | 102.72 | 101.28 | 101.98 | 2,127,525 | +0.69(+0.68%) |
Dec 29, 2021 | 101.12 | 102.08 | 100.79 | 101.30 | 1,726,630 | -0.04(-0.04%) |
Dec 28, 2021 | 100.64 | 102.46 | 99.83 | 101.33 | 2,430,478 | +0.79(+0.78%) |
Dec 27, 2021 | 101.09 | 101.17 | 98.75 | 100.55 | 2,911,219 | -0.57(-0.56%) |
Dec 23, 2021 | 101.79 | 102.21 | 101.08 | 101.11 | 2,802,579 | -0.88(-0.86%) |
Dec 22, 2021 | 101.67 | 102.83 | 100.82 | 101.99 | 2,333,140 | +0.09(+0.09%) |
Dec 21, 2021 | 98.00 | 102.84 | 97.55 | 101.90 | 4,544,796 | +4.87(+5.02%) |
Dec 20, 2021 | 98.61 | 98.60 | 96.46 | 97.03 | 5,066,817 | -3.09(-3.08%) |
Dec 17, 2021 | 100.69 | 101.66 | 98.59 | 100.12 | 7,005,245 | -0.45(-0.45%) |
Dec 16, 2021 | 99.91 | 101.23 | 97.85 | 100.57 | 4,814,964 | +1.53(+1.54%) |
Dec 15, 2021 | 98.84 | 99.61 | 97.13 | 99.04 | 5,224,694 | -0.01(-0.01%) |
Dec 14, 2021 | 97.01 | 99.36 | 96.15 | 99.05 | 7,461,198 | +1.93(+1.99%) |
Dec 13, 2021 | 96.84 | 97.91 | 96.22 | 97.12 | 4,008,053 | +0.23(+0.24%) |
Dec 10, 2021 | 95.52 | 97.82 | 95.31 | 96.89 | 5,373,939 | -0.09(-0.10%) |
Dec 09, 2021 | 100.04 | 100.38 | 96.50 | 96.98 | 5,089,321 | -3.09(-3.08%) |
Dec 08, 2021 | 98.96 | 100.37 | 98.07 | 100.07 | 4,165,860 | +1.27(+1.29%) |
Dec 07, 2021 | 99.64 | 100.65 | 98.27 | 98.80 | 5,179,926 | -0.07(-0.07%) |
Dec 06, 2021 | 96.07 | 99.64 | 95.53 | 98.87 | 7,053,001 | +3.45(+3.61%) |
Dec 03, 2021 | 97.47 | 98.07 | 94.03 | 95.42 | 5,026,883 | -2.24(-2.30%) |
Dec 02, 2021 | 95.17 | 98.20 | 94.76 | 97.67 | 3,455,532 | +3.11(+3.29%) |
Dec 01, 2021 | 97.71 | 98.75 | 94.48 | 94.56 | 4,904,097 | -1.98(-2.05%) |
Nov 30, 2021 | 97.14 | 98.45 | 94.96 | 96.53 | 7,649,373 | -0.82(-0.84%) |
Nov 29, 2021 | 100.81 | 101.62 | 97.33 | 97.35 | 3,371,584 | -2.42(-2.43%) |
Nov 26, 2021 | 98.32 | 100.66 | 97.54 | 99.77 | 2,590,424 | -1.71(-1.68%) |
Nov 24, 2021 | 99.76 | 102.55 | 99.44 | 101.48 | 4,839,338 | +1.11(+1.10%) |
Nov 23, 2021 | 100.24 | 100.73 | 98.51 | 100.38 | 3,750,482 | +0.72(+0.72%) |
Nov 22, 2021 | 101.71 | 103.28 | 99.15 | 99.65 | 6,489,997 | -1.90(-1.87%) |
Nov 19, 2021 | 101.04 | 102.57 | 100.28 | 101.56 | 3,689,010 | +0.86(+0.85%) |
Nov 18, 2021 | 102.92 | 101.16 | 100.30 | 100.70 | 4,750,712 | -1.32(-1.29%) |
Nov 17, 2021 | 105.51 | 106.01 | 100.04 | 102.02 | 6,345,044 | -4.31(-4.06%) |
Nov 16, 2021 | 107.76 | 108.06 | 105.99 | 106.33 | 3,501,836 | -0.52(-0.48%) |
Nov 15, 2021 | 108.48 | 108.60 | 106.64 | 106.85 | 3,728,202 | -1.10(-1.02%) |
Nov 12, 2021 | 110.57 | 111.74 | 107.92 | 107.95 | 4,222,079 | -2.36(-2.13%) |
Nov 11, 2021 | 109.05 | 110.53 | 107.64 | 110.31 | 5,299,491 | +0.94(+0.86%) |
Nov 10, 2021 | 106.79 | 109.36 | 6,473,798 | +2.70(+2.53%) | ||
Nov 09, 2021 | 106.02 | 108.29 | 105.41 | 106.67 | 5,191,534 | +0.67(+0.64%) |
Nov 08, 2021 | 105.32 | 107.05 | 105.27 | 105.99 | 4,493,481 | +1.00(+0.95%) |
Nov 05, 2021 | 104.77 | 107.23 | 103.65 | 104.99 | 4,594,417 | +1.77(+1.71%) |
Nov 04, 2021 | 99.68 | 110.57 | 99.26 | 103.23 | 11,802,758 | +0.77(+0.75%) |
Nov 03, 2021 | 100.85 | 102.73 | 99.71 | 102.46 | 5,981,698 | +1.62(+1.60%) |
Nov 02, 2021 | 103.45 | 103.45 | 96.34 | 100.85 | 9,085,020 | -4.46(-4.24%) |
Nov 01, 2021 | 102.32 | 105.87 | 105.37 | 105.31 | 4,767,455 | +3.01(+2.94%) |
Oct 29, 2021 | 103.34 | 104.47 | 101.88 | 102.30 | 5,898,053 | -1.07(-1.04%) |
Oct 28, 2021 | 106.32 | 106.32 | 102.93 | 103.37 | 7,438,372 | -2.13(-2.02%) |
Oct 27, 2021 | 112.28 | 112.75 | 104.70 | 105.50 | 9,585,995 | -7.56(-6.69%) |
Oct 26, 2021 | 113.76 | 113.07 | 3,899,078 | -0.04(-0.03%) | ||
Oct 25, 2021 | 116.09 | 116.18 | 112.73 | 113.10 | 3,290,747 | -2.40(-2.08%) |
Oct 22, 2021 | 114.46 | 116.43 | 114.41 | 115.51 | 2,054,901 | +0.56(+0.49%) |
Oct 21, 2021 | 114.06 | 115.03 | 113.53 | 114.94 | 2,627,728 | -0.18(-0.15%) |
Oct 20, 2021 | 115.10 | 116.58 | 114.38 | 115.12 | 4,296,775 | +0.53(+0.46%) |
Oct 19, 2021 | 113.94 | 115.04 | 113.27 | 114.59 | 1,874,953 | +0.94(+0.83%) |
Oct 18, 2021 | 114.71 | 115.22 | 113.11 | 113.65 | 3,105,529 | -1.64(-1.42%) |
Oct 15, 2021 | 113.09 | 115.57 | 113.09 | 115.28 | 3,904,148 | +2.88(+2.56%) |
Oct 14, 2021 | 108.99 | 112.98 | 108.63 | 112.40 | 4,436,321 | +4.53(+4.20%) |
Oct 13, 2021 | 107.34 | 107.90 | 105.62 | 107.88 | 2,640,436 | +0.64(+0.59%) |
Oct 12, 2021 | 107.33 | 108.95 | 106.06 | 107.24 | 3,084,181 | +0.20(+0.19%) |
Oct 11, 2021 | 110.40 | 110.59 | 106.94 | 107.03 | 4,280,399 | -3.84(-3.47%) |
Oct 08, 2021 | 112.46 | 112.99 | 110.80 | 110.88 | 1,776,939 | -1.17(-1.05%) |
Oct 07, 2021 | 112.49 | 113.61 | 111.88 | 112.05 | 2,392,379 | +0.17(+0.15%) |
Oct 06, 2021 | 110.08 | 111.95 | 109.26 | 111.89 | 2,610,420 | +0.72(+0.65%) |
Oct 05, 2021 | 111.31 | 113.33 | 111.06 | 111.16 | 2,778,177 | -0.64(-0.57%) |
Oct 04, 2021 | 113.83 | 114.51 | 111.11 | 111.80 | 3,034,596 | -2.07(-1.82%) |