Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 103.02 | 103.12 | 102.55 | 102.55 | 1,182 | -0.36(-0.34%) |
Dec 30, 2021 | 103.83 | 104.04 | 102.91 | 102.91 | 2,354 | -0.75(-0.72%) |
Dec 29, 2021 | 103.87 | 103.87 | 103.54 | 103.66 | 2,343 | +0.38(+0.37%) |
Dec 28, 2021 | 104.96 | 104.96 | 103.28 | 103.28 | 4,280 | -1.08(-1.03%) |
Dec 27, 2021 | 103.88 | 104.46 | 103.88 | 104.36 | 2,402 | +2.01(+1.96%) |
Dec 23, 2021 | 102.21 | 102.35 | 102.19 | 102.35 | 792 | +1.01(+0.99%) |
Dec 22, 2021 | 100.83 | 101.34 | 100.64 | 101.34 | 5,556 | +0.79(+0.79%) |
Dec 21, 2021 | 99.31 | 100.55 | 99.31 | 100.55 | 2,362 | +2.85(+2.92%) |
Dec 20, 2021 | 97.75 | 97.75 | 96.94 | 97.70 | 3,094 | -1.21(-1.22%) |
Dec 17, 2021 | 97.50 | 99.19 | 97.50 | 98.91 | 1,367 | +0.07(+0.08%) |
Dec 16, 2021 | 99.25 | 99.25 | 98.34 | 98.83 | 529 | -3.04(-2.99%) |
Dec 15, 2021 | 98.93 | 101.87 | 98.93 | 101.87 | 505 | +2.83(+2.86%) |
Dec 14, 2021 | 99.93 | 99.93 | 98.04 | 99.04 | 1,964 | -1.80(-1.78%) |
Dec 13, 2021 | 102.49 | 102.49 | 100.84 | 100.84 | 3,407 | -1.33(-1.30%) |
Dec 10, 2021 | 101.78 | 102.17 | 101.77 | 102.17 | 673 | +1.03(+1.02%) |
Dec 09, 2021 | 102.47 | 102.47 | 101.13 | 101.14 | 1,292 | -1.77(-1.72%) |
Dec 08, 2021 | 102.74 | 102.91 | 102.74 | 102.91 | 614 | +0.45(+0.44%) |
Dec 07, 2021 | 101.27 | 102.46 | 101.27 | 102.46 | 1,434 | +3.86(+3.91%) |
Dec 06, 2021 | 98.29 | 98.60 | 96.75 | 98.60 | 6,309 | +0.31(+0.32%) |
Dec 03, 2021 | 100.39 | 100.39 | 97.49 | 98.29 | 33,339 | -1.68(-1.68%) |
Dec 02, 2021 | 100.05 | 100.27 | 99.96 | 99.96 | 879 | +0.86(+0.87%) |
Dec 01, 2021 | 102.42 | 102.56 | 99.10 | 99.10 | 2,227 | -1.94(-1.92%) |
Nov 30, 2021 | 101.98 | 103.17 | 100.53 | 101.04 | 1,645 | -2.13(-2.06%) |
Nov 29, 2021 | 101.45 | 103.33 | 101.45 | 103.17 | 2,629 | +2.89(+2.89%) |
Nov 26, 2021 | 101.44 | 101.44 | 100.28 | 100.28 | 511 | -2.17(-2.12%) |
Nov 24, 2021 | 101.22 | 102.45 | 101.18 | 102.45 | 1,059 | +1.01(+1.00%) |
Nov 23, 2021 | 101.07 | 102.12 | 100.56 | 101.44 | 2,739 | -0.85(-0.83%) |
Nov 22, 2021 | 104.90 | 105.02 | 102.29 | 102.29 | 5,330 | -1.69(-1.62%) |
Nov 19, 2021 | 104.06 | 104.19 | 103.98 | 103.98 | 1,667 | +0.38(+0.36%) |
Nov 18, 2021 | 103.78 | 103.62 | 103.22 | 103.60 | 1,166 | +0.39(+0.38%) |
Nov 17, 2021 | 103.64 | 103.64 | 103.21 | 103.21 | 1,403 | -0.65(-0.62%) |
Nov 16, 2021 | 102.85 | 103.91 | 102.85 | 103.86 | 3,455 | +1.16(+1.13%) |
Nov 15, 2021 | 103.00 | 103.00 | 101.97 | 102.69 | 52,694 | -0.10(-0.10%) |
Nov 12, 2021 | 102.73 | 102.86 | 102.73 | 102.80 | 2,081 | +1.19(+1.17%) |
Nov 11, 2021 | 101.61 | 101.61 | 101.61 | 101.61 | 172 | +0.94(+0.93%) |
Nov 10, 2021 | 101.51 | 100.61 | 100.67 | 1,139 | -2.29(-2.22%) | |
Nov 09, 2021 | 103.45 | 103.45 | 102.71 | 102.96 | 2,099 | +0.21(+0.21%) |
Nov 08, 2021 | 102.44 | 102.75 | 102.44 | 102.75 | 1,154 | +1.19(+1.17%) |
Nov 05, 2021 | 102.19 | 102.19 | 101.53 | 101.56 | 2,200 | +0.18(+0.18%) |
Nov 04, 2021 | 100.92 | 101.52 | 100.92 | 101.38 | 2,618 | +1.69(+1.69%) |
Nov 03, 2021 | 98.68 | 99.70 | 98.68 | 99.70 | 844 | +0.56(+0.56%) |
Nov 02, 2021 | 98.80 | 99.14 | 98.64 | 99.14 | 2,475 | +1.05(+1.07%) |
Nov 01, 2021 | 97.86 | 98.09 | 97.45 | 98.09 | 1,602 | +0.56(+0.58%) |
Oct 29, 2021 | 96.86 | 97.53 | 96.86 | 97.53 | 1,555 | +0.69(+0.71%) |
Oct 28, 2021 | 96.84 | 96.84 | 96.84 | 96.84 | 223 | +1.26(+1.32%) |
Oct 27, 2021 | 95.94 | 96.35 | 95.57 | 95.57 | 363 | -0.55(-0.57%) |
Oct 26, 2021 | 96.34 | 96.12 | 96.12 | 3,120 | -0.06(-0.07%) | |
Oct 25, 2021 | 96.59 | 96.59 | 96.19 | 96.19 | 1,980 | +0.37(+0.38%) |
Oct 22, 2021 | 96.00 | 96.64 | 95.82 | 95.82 | 302 | -0.42(-0.43%) |
Oct 21, 2021 | 95.63 | 96.24 | 95.63 | 96.24 | 992 | +0.86(+0.90%) |
Oct 20, 2021 | 95.53 | 95.53 | 95.38 | 95.38 | 879 | -0.07(-0.08%) |
Oct 19, 2021 | 95.45 | 95.45 | 95.45 | 95.45 | 347 | +0.76(+0.80%) |
Oct 18, 2021 | 93.18 | 94.70 | 93.18 | 94.70 | 1,690 | +0.86(+0.91%) |
Oct 15, 2021 | 93.76 | 93.84 | 93.76 | 93.84 | 315 | +0.37(+0.39%) |
Oct 14, 2021 | 92.40 | 93.47 | 92.40 | 93.47 | 321 | +2.09(+2.29%) |
Oct 13, 2021 | 91.17 | 91.41 | 90.94 | 91.38 | 4,064 | +1.04(+1.16%) |
Oct 12, 2021 | 91.01 | 91.01 | 90.34 | 90.34 | 966 | -0.19(-0.21%) |
Oct 11, 2021 | 91.28 | 91.28 | 90.53 | 90.53 | 1,211 | -0.18(-0.20%) |
Oct 08, 2021 | 91.39 | 91.39 | 90.65 | 90.71 | 2,877 | -0.51(-0.56%) |
Oct 07, 2021 | 91.19 | 91.91 | 91.19 | 91.22 | 1,331 | +1.05(+1.16%) |
Oct 06, 2021 | 89.92 | 90.18 | 89.80 | 90.18 | 2,785 | +0.35(+0.39%) |
Oct 05, 2021 | 89.94 | 90.21 | 89.82 | 89.83 | 2,012 | +1.33(+1.50%) |
Oct 04, 2021 | 89.32 | 89.34 | 88.28 | 88.50 | 31,361 | -2.29(-2.53%) |