Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2022 | 101.81 | 0 | -0.09(-0.09%) | |||
Jan 13, 2022 | 101.73 | 102.61 | 101.73 | 101.90 | 39,897 | -0.25(-0.25%) |
Jan 12, 2022 | 102.12 | 102.28 | 101.69 | 102.15 | 68,630 | +0.14(+0.14%) |
Jan 11, 2022 | 101.58 | 102.01 | 101.19 | 102.01 | 11,636 | +0.15(+0.15%) |
Jan 10, 2022 | 101.10 | 101.91 | 101.10 | 101.86 | 14,058 | -0.32(-0.32%) |
Jan 07, 2022 | 101.89 | 102.41 | 101.71 | 102.18 | 29,806 | +0.48(+0.47%) |
Jan 06, 2022 | 101.72 | 102.08 | 101.46 | 101.70 | 27,640 | -0.05(-0.05%) |
Jan 05, 2022 | 102.21 | 103.13 | 101.75 | 101.75 | 11,784 | -0.59(-0.58%) |
Jan 04, 2022 | 101.33 | 102.66 | 101.33 | 102.34 | 15,102 | +1.13(+1.12%) |
Jan 03, 2022 | 101.06 | 101.32 | 100.64 | 101.21 | 31,518 | +0.08(+0.08%) |
Dec 31, 2021 | 100.77 | 101.45 | 100.77 | 101.13 | 4,189 | +0.07(+0.07%) |
Dec 30, 2021 | 101.49 | 101.56 | 101.06 | 101.06 | 5,946 | -0.06(-0.06%) |
Dec 29, 2021 | 100.68 | 101.26 | 100.68 | 101.12 | 13,754 | +0.36(+0.36%) |
Dec 28, 2021 | 100.18 | 100.85 | 100.18 | 100.76 | 8,003 | +0.38(+0.38%) |
Dec 27, 2021 | 99.29 | 100.38 | 99.29 | 100.38 | 5,090 | +1.06(+1.07%) |
Dec 23, 2021 | 98.90 | 99.59 | 98.90 | 99.32 | 7,171 | +0.38(+0.38%) |
Dec 22, 2021 | 98.06 | 98.96 | 98.06 | 98.94 | 3,822 | +0.60(+0.61%) |
Dec 21, 2021 | 98.23 | 98.58 | 98.17 | 98.35 | 10,813 | +0.73(+0.74%) |
Dec 20, 2021 | 97.39 | 97.62 | 96.63 | 97.62 | 6,144 | -0.82(-0.84%) |
Dec 17, 2021 | 98.82 | 99.20 | 98.41 | 98.44 | 12,730 | -0.75(-0.75%) |
Dec 16, 2021 | 98.13 | 99.47 | 98.03 | 99.19 | 7,400 | +1.22(+1.25%) |
Dec 15, 2021 | 96.99 | 97.97 | 96.87 | 97.97 | 11,037 | +0.90(+0.93%) |
Dec 14, 2021 | 96.72 | 97.38 | 96.72 | 97.06 | 31,199 | -0.20(-0.20%) |
Dec 13, 2021 | 96.74 | 97.54 | 96.74 | 97.26 | 22,365 | +0.13(+0.13%) |
Dec 10, 2021 | 96.92 | 97.17 | 96.83 | 97.14 | 3,312 | +0.63(+0.65%) |
Dec 09, 2021 | 96.45 | 96.78 | 96.43 | 96.51 | 15,527 | -0.37(-0.38%) |
Dec 08, 2021 | 97.01 | 97.15 | 96.63 | 96.87 | 11,154 | +0.06(+0.06%) |
Dec 07, 2021 | 96.97 | 97.23 | 96.76 | 96.82 | 17,140 | +0.70(+0.73%) |
Dec 06, 2021 | 96.49 | 96.68 | 96.11 | 96.11 | 1,736 | +1.00(+1.05%) |
Dec 03, 2021 | 94.67 | 95.20 | 94.53 | 95.11 | 4,067 | +0.72(+0.76%) |
Dec 02, 2021 | 92.90 | 94.86 | 92.90 | 94.40 | 8,302 | +1.70(+1.84%) |
Dec 01, 2021 | 94.96 | 95.34 | 92.69 | 92.69 | 7,235 | -0.84(-0.90%) |
Nov 30, 2021 | 95.25 | 95.25 | 93.54 | 93.54 | 9,198 | -2.45(-2.56%) |
Nov 29, 2021 | 96.51 | 96.51 | 95.85 | 95.99 | 5,619 | +0.14(+0.15%) |
Nov 26, 2021 | 96.23 | 96.23 | 95.45 | 95.85 | 7,946 | -1.68(-1.73%) |
Nov 24, 2021 | 97.12 | 97.61 | 97.12 | 97.53 | 4,189 | +0.12(+0.12%) |
Nov 23, 2021 | 96.87 | 97.65 | 96.87 | 97.41 | 6,488 | +0.35(+0.36%) |
Nov 22, 2021 | 96.38 | 97.61 | 96.38 | 97.06 | 4,080 | +0.66(+0.69%) |
Nov 19, 2021 | 96.61 | 96.66 | 96.36 | 96.40 | 9,432 | -0.70(-0.72%) |
Nov 18, 2021 | 97.34 | 97.16 | 97.09 | 97.10 | 4,663 | -0.44(-0.45%) |
Nov 17, 2021 | 97.83 | 97.83 | 97.41 | 97.54 | 7,826 | -0.51(-0.52%) |
Nov 16, 2021 | 98.36 | 98.66 | 98.05 | 98.05 | 10,584 | -0.24(-0.24%) |
Nov 15, 2021 | 98.44 | 98.45 | 98.23 | 98.29 | 6,310 | +0.04(+0.04%) |
Nov 12, 2021 | 98.26 | 98.43 | 98.14 | 98.24 | 3,721 | +0.09(+0.09%) |
Nov 11, 2021 | 97.74 | 98.24 | 97.74 | 98.16 | 21,729 | +0.34(+0.34%) |
Nov 10, 2021 | 98.15 | 97.82 | 7,802 | +0.11(+0.11%) | ||
Nov 09, 2021 | 97.47 | 97.73 | 97.31 | 97.71 | 7,420 | +0.05(+0.05%) |
Nov 08, 2021 | 97.93 | 97.93 | 97.54 | 97.66 | 3,568 | -0.03(-0.04%) |
Nov 05, 2021 | 98.13 | 98.13 | 97.66 | 97.69 | 3,400 | +0.91(+0.94%) |
Nov 04, 2021 | 97.28 | 97.50 | 96.50 | 96.79 | 4,871 | -0.30(-0.31%) |
Nov 03, 2021 | 96.64 | 97.09 | 96.64 | 97.08 | 4,392 | +0.64(+0.67%) |
Nov 02, 2021 | 96.14 | 96.54 | 95.95 | 96.44 | 1,977 | +0.31(+0.32%) |
Nov 01, 2021 | 95.66 | 96.23 | 95.60 | 96.13 | 4,517 | +0.53(+0.55%) |
Oct 29, 2021 | 95.97 | 96.00 | 95.60 | 95.60 | 1,860 | -0.47(-0.49%) |
Oct 28, 2021 | 95.62 | 96.08 | 95.62 | 96.08 | 5,490 | +0.64(+0.67%) |
Oct 27, 2021 | 96.26 | 96.29 | 95.43 | 95.43 | 3,657 | -1.29(-1.33%) |
Oct 26, 2021 | 96.50 | 96.88 | 96.72 | 4,517 | +0.32(+0.33%) | |
Oct 25, 2021 | 96.48 | 96.70 | 96.26 | 96.40 | 14,606 | -0.31(-0.32%) |
Oct 22, 2021 | 96.77 | 96.99 | 96.54 | 96.71 | 6,357 | +0.04(+0.04%) |
Oct 21, 2021 | 96.72 | 96.75 | 96.39 | 96.67 | 2,753 | -0.44(-0.46%) |
Oct 20, 2021 | 97.06 | 97.31 | 97.05 | 97.11 | 1,835 | +0.85(+0.88%) |
Oct 19, 2021 | 95.97 | 96.30 | 95.94 | 96.26 | 4,110 | +0.42(+0.43%) |
Oct 18, 2021 | 96.06 | 96.15 | 95.83 | 95.84 | 2,441 | -0.44(-0.46%) |
Oct 15, 2021 | 96.57 | 96.85 | 96.29 | 96.29 | 4,205 | +0.15(+0.15%) |
Oct 14, 2021 | 95.52 | 96.17 | 95.52 | 96.14 | 13,200 | +1.47(+1.56%) |
Oct 13, 2021 | 93.78 | 94.90 | 93.78 | 94.66 | 4,540 | +0.27(+0.29%) |
Oct 12, 2021 | 94.65 | 94.95 | 94.22 | 94.39 | 6,885 | -0.25(-0.27%) |
Oct 11, 2021 | 94.83 | 95.45 | 94.65 | 94.65 | 6,572 | -0.21(-0.22%) |
Oct 08, 2021 | 95.12 | 95.34 | 94.86 | 94.86 | 4,151 | -0.35(-0.36%) |
Oct 07, 2021 | 95.15 | 95.85 | 95.15 | 95.21 | 3,315 | +0.37(+0.39%) |
Oct 06, 2021 | 93.99 | 94.84 | 93.42 | 94.84 | 6,888 | +0.14(+0.15%) |
Oct 05, 2021 | 94.36 | 95.09 | 94.36 | 94.70 | 8,101 | +0.24(+0.26%) |
Oct 04, 2021 | 94.85 | 94.85 | 94.31 | 94.46 | 4,033 | +0.11(+0.11%) |
Oct 01, 2021 | 93.77 | 94.68 | 93.11 | 94.35 | 17,146 | +1.09(+1.17%) |
Sep 30, 2021 | 95.37 | 95.37 | 93.65 | 93.26 | 6,726 | -1.99(-2.09%) |
Sep 29, 2021 | 95.10 | 95.72 | 94.85 | 95.26 | 6,946 | +0.46(+0.48%) |
Sep 28, 2021 | 95.34 | 95.43 | 94.70 | 94.80 | 5,575 | -0.72(-0.76%) |
Sep 27, 2021 | 95.09 | 96.10 | 95.09 | 95.53 | 2,322 | +0.41(+0.43%) |
Sep 24, 2021 | 95.45 | 95.48 | 95.12 | 95.12 | 2,884 | -0.33(-0.35%) |
Sep 23, 2021 | 95.53 | 95.95 | 95.45 | 95.45 | 12,328 | +1.00(+1.06%) |
Sep 22, 2021 | 94.65 | 94.96 | 94.45 | 94.45 | 3,604 | +0.56(+0.59%) |
Sep 21, 2021 | 94.63 | 94.75 | 93.87 | 93.89 | 4,068 | -0.30(-0.32%) |
Sep 20, 2021 | 94.47 | 94.47 | 93.32 | 94.20 | 3,698 | -1.19(-1.25%) |
Sep 17, 2021 | 95.98 | 95.98 | 95.39 | 95.39 | 1,596 | -0.78(-0.82%) |
Sep 16, 2021 | 96.49 | 96.50 | 95.96 | 96.17 | 3,490 | -0.51(-0.52%) |
Sep 15, 2021 | 95.61 | 96.87 | 95.61 | 96.68 | 7,675 | +1.03(+1.08%) |
Sep 14, 2021 | 96.68 | 96.68 | 95.58 | 95.64 | 3,900 | -0.84(-0.87%) |
Sep 13, 2021 | 96.94 | 97.01 | 96.23 | 96.49 | 11,194 | +0.41(+0.42%) |
Sep 10, 2021 | 96.90 | 96.90 | 96.08 | 96.08 | 3,335 | -0.66(-0.68%) |
Sep 09, 2021 | 97.06 | 97.15 | 96.74 | 96.74 | 1,983 | -0.65(-0.67%) |
Sep 08, 2021 | 97.06 | 97.41 | 97.06 | 97.38 | 2,858 | +0.24(+0.25%) |
Sep 07, 2021 | 97.37 | 97.41 | 97.14 | 97.14 | 1,477 | -1.22(-1.24%) |
Sep 03, 2021 | 98.19 | 98.50 | 98.19 | 98.36 | 2,661 | -0.22(-0.22%) |
Sep 02, 2021 | 98.24 | 98.58 | 98.24 | 98.58 | 2,019 | +0.85(+0.87%) |