Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 103.46 | 104.30 | 103.15 | 103.88 | 477,731 | +0.47(+0.46%) |
Dec 30, 2021 | 103.06 | 103.98 | 102.54 | 103.40 | 446,907 | +0.49(+0.48%) |
Dec 29, 2021 | 103.03 | 103.48 | 102.64 | 102.91 | 360,815 | -0.16(-0.16%) |
Dec 28, 2021 | 102.28 | 103.48 | 102.27 | 103.07 | 550,374 | +0.58(+0.57%) |
Dec 27, 2021 | 102.60 | 102.98 | 101.53 | 102.49 | 544,464 | -0.16(-0.16%) |
Dec 23, 2021 | 101.37 | 103.18 | 101.19 | 102.65 | 776,341 | +1.52(+1.51%) |
Dec 22, 2021 | 99.24 | 101.35 | 99.01 | 101.12 | 751,629 | +1.62(+1.63%) |
Dec 21, 2021 | 97.09 | 99.86 | 96.84 | 99.51 | 980,857 | +3.33(+3.46%) |
Dec 20, 2021 | 96.77 | 97.39 | 94.49 | 96.18 | 1,008,149 | -1.64(-1.67%) |
Dec 17, 2021 | 98.59 | 99.00 | 97.33 | 97.81 | 3,173,376 | -0.93(-0.94%) |
Dec 16, 2021 | 99.39 | 100.86 | 98.49 | 98.75 | 1,131,802 | -0.69(-0.69%) |
Dec 15, 2021 | 98.24 | 99.69 | 97.38 | 99.43 | 1,127,371 | +1.03(+1.04%) |
Dec 14, 2021 | 98.75 | 100.06 | 98.24 | 98.41 | 1,129,436 | -0.40(-0.40%) |
Dec 13, 2021 | 101.30 | 101.47 | 98.67 | 98.80 | 1,029,078 | -2.95(-2.90%) |
Dec 10, 2021 | 102.27 | 102.90 | 100.85 | 101.76 | 620,865 | +0.69(+0.68%) |
Dec 09, 2021 | 101.54 | 102.45 | 100.96 | 101.07 | 658,674 | -1.25(-1.22%) |
Dec 08, 2021 | 100.96 | 102.84 | 100.68 | 102.32 | 905,776 | +1.57(+1.56%) |
Dec 07, 2021 | 100.21 | 101.80 | 99.62 | 100.75 | 823,323 | +1.45(+1.46%) |
Dec 06, 2021 | 98.94 | 100.25 | 98.25 | 99.30 | 692,235 | +1.76(+1.80%) |
Dec 03, 2021 | 97.87 | 100.33 | 96.80 | 97.54 | 1,044,224 | +0.15(+0.15%) |
Dec 02, 2021 | 94.86 | 98.11 | 94.54 | 97.39 | 915,757 | +3.16(+3.35%) |
Dec 01, 2021 | 96.52 | 98.15 | 94.20 | 94.23 | 838,538 | -0.02(-0.02%) |
Nov 30, 2021 | 96.47 | 97.32 | 93.30 | 94.25 | 1,283,659 | -3.15(-3.24%) |
Nov 29, 2021 | 98.99 | 99.08 | 96.43 | 97.40 | 1,110,205 | +0.85(+0.88%) |
Nov 26, 2021 | 95.59 | 96.67 | 94.78 | 96.55 | 418,341 | -1.39(-1.42%) |
Nov 24, 2021 | 98.00 | 98.59 | 97.11 | 97.95 | 485,217 | -0.74(-0.75%) |
Nov 23, 2021 | 98.15 | 98.85 | 96.76 | 98.69 | 670,243 | +0.68(+0.69%) |
Nov 22, 2021 | 98.18 | 99.69 | 97.88 | 98.01 | 603,772 | +0.13(+0.13%) |
Nov 19, 2021 | 98.40 | 99.23 | 97.83 | 97.88 | 571,484 | -0.97(-0.98%) |
Nov 18, 2021 | 98.91 | 98.92 | 98.55 | 98.85 | 436,166 | +0.09(+0.10%) |
Nov 17, 2021 | 98.78 | 99.62 | 98.22 | 98.75 | 524,619 | -0.37(-0.37%) |
Nov 16, 2021 | 100.33 | 100.53 | 99.08 | 99.12 | 582,772 | -0.92(-0.92%) |
Nov 15, 2021 | 99.79 | 100.97 | 99.06 | 100.04 | 691,603 | +0.24(+0.25%) |
Nov 12, 2021 | 99.55 | 100.56 | 99.43 | 99.80 | 491,273 | +0.39(+0.39%) |
Nov 11, 2021 | 99.64 | 100.19 | 98.60 | 99.41 | 750,369 | -0.12(-0.12%) |
Nov 10, 2021 | 100.41 | 99.54 | 689,466 | -1.11(-1.10%) | ||
Nov 09, 2021 | 98.77 | 102.15 | 98.35 | 100.65 | 1,185,936 | +1.81(+1.83%) |
Nov 08, 2021 | 100.50 | 100.61 | 98.23 | 98.84 | 1,338,161 | -1.47(-1.46%) |
Nov 05, 2021 | 98.66 | 100.52 | 97.87 | 100.31 | 992,714 | +2.14(+2.18%) |
Nov 04, 2021 | 100.34 | 100.34 | 97.67 | 98.16 | 1,483,998 | -0.81(-0.82%) |
Nov 03, 2021 | 91.36 | 100.54 | 91.36 | 98.97 | 3,567,417 | +11.09(+12.62%) |
Nov 02, 2021 | 87.97 | 88.60 | 86.62 | 87.88 | 893,282 | -0.05(-0.05%) |
Nov 01, 2021 | 86.13 | 88.02 | 86.54 | 87.93 | 993,397 | +2.31(+2.70%) |
Oct 29, 2021 | 87.19 | 87.36 | 85.08 | 85.61 | 759,357 | -1.70(-1.95%) |
Oct 28, 2021 | 86.34 | 88.16 | 86.19 | 87.32 | 726,880 | +1.16(+1.34%) |
Oct 27, 2021 | 87.01 | 87.04 | 85.88 | 86.16 | 677,511 | -1.04(-1.20%) |
Oct 26, 2021 | 88.11 | 87.17 | 87.20 | 589,669 | -0.51(-0.58%) | |
Oct 25, 2021 | 87.97 | 88.39 | 87.21 | 87.71 | 602,227 | +0.25(+0.29%) |
Oct 22, 2021 | 88.12 | 89.34 | 87.31 | 87.46 | 534,424 | -0.63(-0.72%) |
Oct 21, 2021 | 87.21 | 88.36 | 86.96 | 88.09 | 845,755 | +0.67(+0.76%) |
Oct 20, 2021 | 86.58 | 87.78 | 86.11 | 87.42 | 611,588 | +0.71(+0.81%) |
Oct 19, 2021 | 87.01 | 87.01 | 85.49 | 86.71 | 718,955 | +0.12(+0.14%) |
Oct 18, 2021 | 87.11 | 87.19 | 86.24 | 86.59 | 600,559 | -0.38(-0.43%) |
Oct 15, 2021 | 86.90 | 87.96 | 86.07 | 86.97 | 764,041 | +0.87(+1.01%) |
Oct 14, 2021 | 84.00 | 86.14 | 83.60 | 86.10 | 1,111,325 | +2.94(+3.54%) |
Oct 13, 2021 | 83.11 | 83.81 | 82.36 | 83.16 | 1,039,048 | +0.56(+0.67%) |
Oct 12, 2021 | 83.27 | 83.68 | 82.24 | 82.60 | 993,571 | -0.41(-0.50%) |
Oct 11, 2021 | 83.60 | 84.41 | 82.99 | 83.02 | 1,026,591 | -0.77(-0.92%) |
Oct 08, 2021 | 84.56 | 85.14 | 83.72 | 83.79 | 948,851 | -0.75(-0.89%) |
Oct 07, 2021 | 84.91 | 86.03 | 84.33 | 84.54 | 826,748 | +0.26(+0.31%) |
Oct 06, 2021 | 84.81 | 85.10 | 82.90 | 84.28 | 1,667,416 | -2.99(-3.43%) |
Oct 05, 2021 | 85.58 | 87.48 | 84.73 | 87.27 | 1,167,447 | +1.78(+2.08%) |
Oct 04, 2021 | 86.78 | 87.28 | 83.95 | 85.49 | 1,977,003 | -1.29(-1.49%) |