Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 87.50 | 88.98 | 87.11 | 87.16 | 502,907 | -0.88(-1.00%) |
Dec 30, 2021 | 87.76 | 89.29 | 87.39 | 88.04 | 837,392 | +0.86(+0.99%) |
Dec 29, 2021 | 87.16 | 88.14 | 85.97 | 87.18 | 795,298 | -0.17(-0.19%) |
Dec 28, 2021 | 88.25 | 88.70 | 87.08 | 87.35 | 560,339 | -0.51(-0.58%) |
Dec 27, 2021 | 88.00 | 88.00 | 85.90 | 87.86 | 730,696 | +0.49(+0.56%) |
Dec 23, 2021 | 88.63 | 88.63 | 86.20 | 87.37 | 937,607 | -0.55(-0.63%) |
Dec 22, 2021 | 88.73 | 88.87 | 86.66 | 87.92 | 800,132 | -1.20(-1.35%) |
Dec 21, 2021 | 87.20 | 89.21 | 87.00 | 89.12 | 1,295,088 | +3.36(+3.92%) |
Dec 20, 2021 | 87.79 | 88.00 | 84.78 | 85.76 | 2,962,063 | -7.40(-7.94%) |
Dec 17, 2021 | 89.58 | 93.77 | 88.76 | 93.16 | 2,760,354 | +1.96(+2.15%) |
Dec 16, 2021 | 96.14 | 97.30 | 89.44 | 91.20 | 1,568,402 | -3.98(-4.18%) |
Dec 15, 2021 | 95.39 | 95.39 | 91.27 | 95.18 | 1,355,120 | -0.14(-0.15%) |
Dec 14, 2021 | 94.37 | 96.01 | 92.72 | 95.32 | 1,143,933 | -1.75(-1.80%) |
Dec 13, 2021 | 97.06 | 99.39 | 93.13 | 97.07 | 1,651,951 | -0.13(-0.13%) |
Dec 10, 2021 | 98.15 | 98.56 | 94.90 | 97.20 | 1,139,534 | +0.50(+0.51%) |
Dec 09, 2021 | 99.94 | 101.14 | 96.44 | 96.70 | 1,049,215 | -4.01(-3.98%) |
Dec 08, 2021 | 100.77 | 102.00 | 99.78 | 100.71 | 828,448 | -0.49(-0.48%) |
Dec 07, 2021 | 102.19 | 104.02 | 100.53 | 101.20 | 1,132,644 | +2.09(+2.11%) |
Dec 06, 2021 | 98.25 | 99.60 | 94.23 | 99.11 | 1,178,775 | +0.86(+0.88%) |
Dec 03, 2021 | 104.81 | 104.81 | 96.80 | 98.25 | 1,494,225 | -3.79(-3.71%) |
Dec 02, 2021 | 100.26 | 103.28 | 99.06 | 102.04 | 919,541 | -2.62(-2.50%) |
Dec 01, 2021 | 105.90 | 108.18 | 101.53 | 104.66 | 1,318,728 | +1.06(+1.02%) |
Nov 30, 2021 | 106.61 | 107.87 | 102.31 | 103.60 | 1,306,426 | -3.25(-3.04%) |
Nov 29, 2021 | 105.90 | 107.50 | 104.16 | 106.85 | 1,037,299 | +0.93(+0.88%) |
Nov 26, 2021 | 104.78 | 107.74 | 103.30 | 105.92 | 843,413 | -2.36(-2.18%) |
Nov 24, 2021 | 106.50 | 110.80 | 103.94 | 108.28 | 2,096,716 | +1.14(+1.06%) |
Nov 23, 2021 | 108.07 | 109.33 | 105.22 | 107.14 | 1,481,458 | -1.02(-0.94%) |
Nov 22, 2021 | 113.23 | 114.96 | 107.93 | 108.16 | 1,791,311 | -0.23(-0.21%) |
Nov 19, 2021 | 103.76 | 110.32 | 102.83 | 108.39 | 1,775,010 | +5.01(+4.85%) |
Nov 18, 2021 | 104.67 | 103.65 | 102.82 | 103.38 | 1,178,271 | -0.56(-0.54%) |
Nov 17, 2021 | 104.09 | 106.66 | 103.29 | 103.94 | 1,540,023 | -0.55(-0.53%) |
Nov 16, 2021 | 112.30 | 112.64 | 101.27 | 104.49 | 4,396,436 | -7.82(-6.96%) |
Nov 15, 2021 | 111.40 | 112.32 | 109.14 | 112.31 | 1,228,055 | +1.39(+1.25%) |
Nov 12, 2021 | 113.67 | 114.57 | 110.83 | 110.92 | 1,000,456 | -2.68(-2.36%) |
Nov 11, 2021 | 108.15 | 114.25 | 107.23 | 113.60 | 1,492,147 | +2.61(+2.35%) |
Nov 10, 2021 | 112.59 | 110.82 | 110.99 | 1,509,445 | -3.11(-2.73%) | |
Nov 09, 2021 | 114.91 | 115.81 | 111.04 | 114.10 | 1,166,245 | -0.93(-0.81%) |
Nov 08, 2021 | 117.98 | 119.86 | 112.59 | 115.03 | 1,765,314 | -1.28(-1.10%) |
Nov 05, 2021 | 113.79 | 116.50 | 111.50 | 116.31 | 2,651,587 | -0.35(-0.30%) |
Nov 04, 2021 | 116.25 | 116.80 | 114.12 | 116.66 | 2,073,296 | -0.17(-0.15%) |
Nov 03, 2021 | 116.11 | 117.57 | 114.61 | 116.83 | 1,854,377 | -1.82(-1.53%) |
Nov 02, 2021 | 120.77 | 122.36 | 118.34 | 118.65 | 1,671,061 | -2.49(-2.06%) |
Nov 01, 2021 | 120.25 | 120.55 | 117.87 | 121.14 | 2,426,585 | +1.55(+1.30%) |
Oct 29, 2021 | 116.87 | 120.90 | 116.60 | 119.59 | 2,729,367 | +1.71(+1.45%) |
Oct 28, 2021 | 111.50 | 118.06 | 111.03 | 117.88 | 2,587,407 | +7.65(+6.94%) |
Oct 27, 2021 | 114.29 | 116.59 | 110.10 | 110.23 | 2,378,611 | +1.29(+1.18%) |
Oct 26, 2021 | 109.80 | 108.94 | 1,303,735 | -0.10(-0.09%) | ||
Oct 25, 2021 | 107.53 | 109.58 | 106.58 | 109.04 | 1,165,753 | +2.82(+2.65%) |
Oct 22, 2021 | 105.79 | 106.29 | 103.91 | 106.22 | 872,657 | -0.07(-0.07%) |
Oct 21, 2021 | 104.16 | 107.11 | 103.33 | 106.29 | 1,750,869 | +3.06(+2.96%) |
Oct 20, 2021 | 104.01 | 105.23 | 101.15 | 103.23 | 2,767,964 | -5.05(-4.66%) |
Oct 19, 2021 | 104.59 | 109.96 | 104.16 | 108.28 | 2,162,656 | +3.50(+3.34%) |
Oct 18, 2021 | 102.53 | 106.25 | 102.50 | 104.78 | 1,243,570 | -0.33(-0.31%) |
Oct 15, 2021 | 106.47 | 108.15 | 104.95 | 105.11 | 2,701,998 | -1.09(-1.03%) |
Oct 14, 2021 | 107.39 | 108.49 | 105.91 | 106.20 | 2,053,947 | +0.18(+0.17%) |
Oct 13, 2021 | 105.68 | 108.30 | 105.18 | 106.02 | 1,829,360 | +0.75(+0.71%) |
Oct 12, 2021 | 102.20 | 108.01 | 102.20 | 105.27 | 2,437,300 | +2.98(+2.91%) |
Oct 11, 2021 | 99.31 | 105.40 | 99.09 | 102.29 | 2,979,854 | +3.62(+3.67%) |
Oct 08, 2021 | 97.96 | 98.78 | 97.37 | 98.67 | 928,187 | +1.15(+1.18%) |
Oct 07, 2021 | 97.05 | 99.88 | 96.00 | 97.52 | 1,493,354 | +2.34(+2.46%) |
Oct 06, 2021 | 94.44 | 95.64 | 92.76 | 95.18 | 1,517,216 | -0.42(-0.44%) |
Oct 05, 2021 | 95.61 | 96.67 | 95.05 | 95.60 | 814,477 | +0.59(+0.62%) |
Oct 04, 2021 | 95.82 | 96.29 | 93.14 | 95.01 | 1,376,035 | -1.56(-1.62%) |