Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 102.12 | 102.37 | 101.90 | 101.96 | 5,736,898 | -0.16(-0.16%) |
Dec 30, 2021 | 102.29 | 102.56 | 102.05 | 102.12 | 2,236,864 | -0.12(-0.12%) |
Dec 29, 2021 | 102.23 | 102.41 | 101.89 | 102.25 | 8,156,390 | -0.02(-0.02%) |
Dec 28, 2021 | 102.45 | 102.62 | 102.14 | 102.27 | 7,386,647 | -0.07(-0.07%) |
Dec 27, 2021 | 101.42 | 102.34 | 101.38 | 102.34 | 2,815,785 | +1.11(+1.09%) |
Dec 23, 2021 | 100.81 | 101.52 | 100.76 | 101.23 | 3,834,357 | +0.65(+0.64%) |
Dec 22, 2021 | 99.56 | 100.63 | 99.54 | 100.59 | 5,496,214 | +0.93(+0.94%) |
Dec 21, 2021 | 98.77 | 99.73 | 98.46 | 99.65 | 3,823,688 | +1.60(+1.63%) |
Dec 20, 2021 | 97.84 | 98.11 | 97.31 | 98.06 | 4,156,690 | -0.93(-0.94%) |
Dec 17, 2021 | 99.22 | 99.81 | 98.64 | 98.99 | 4,501,469 | -0.98(-0.98%) |
Dec 16, 2021 | 101.03 | 101.12 | 99.58 | 99.97 | 5,073,072 | -0.48(-0.48%) |
Dec 15, 2021 | 99.15 | 100.54 | 98.65 | 100.45 | 3,817,259 | +1.23(+1.24%) |
Dec 14, 2021 | 99.15 | 99.64 | 98.65 | 99.22 | 5,799,986 | -0.76(-0.76%) |
Dec 13, 2021 | 100.59 | 100.59 | 99.76 | 99.98 | 3,772,178 | -0.78(-0.78%) |
Dec 10, 2021 | 100.70 | 100.87 | 100.14 | 100.77 | 4,154,830 | +0.54(+0.54%) |
Dec 09, 2021 | 100.61 | 100.81 | 100.19 | 100.22 | 6,435,076 | -0.80(-0.79%) |
Dec 08, 2021 | 100.83 | 101.10 | 100.52 | 101.02 | 4,546,092 | +0.29(+0.28%) |
Dec 07, 2021 | 99.87 | 100.77 | 99.87 | 100.74 | 6,339,783 | +2.14(+2.17%) |
Dec 06, 2021 | 98.08 | 98.91 | 97.54 | 98.60 | 6,560,953 | +0.98(+1.01%) |
Dec 03, 2021 | 98.77 | 98.98 | 96.81 | 97.62 | 7,417,000 | -0.84(-0.85%) |
Dec 02, 2021 | 97.40 | 98.81 | 97.32 | 98.46 | 9,136,215 | +1.40(+1.44%) |
Dec 01, 2021 | 99.35 | 99.91 | 97.05 | 97.05 | 6,273,982 | -1.09(-1.11%) |
Nov 30, 2021 | 99.09 | 99.53 | 97.78 | 98.14 | 7,790,282 | -1.35(-1.36%) |
Nov 29, 2021 | 99.69 | 99.92 | 98.98 | 99.50 | 4,360,841 | +0.89(+0.90%) |
Nov 26, 2021 | 99.37 | 99.61 | 98.42 | 98.61 | 4,292,420 | -2.46(-2.44%) |
Nov 24, 2021 | 100.36 | 101.10 | 100.19 | 101.07 | 2,557,517 | +0.04(+0.04%) |
Nov 23, 2021 | 100.94 | 101.34 | 100.77 | 101.03 | 2,810,840 | -0.03(-0.03%) |
Nov 22, 2021 | 101.85 | 102.22 | 101.02 | 101.06 | 6,160,420 | -0.61(-0.60%) |
Nov 19, 2021 | 101.91 | 102.12 | 101.63 | 101.67 | 2,065,005 | -0.36(-0.35%) |
Nov 18, 2021 | 102.03 | 102.11 | 101.43 | 102.03 | 1,814,457 | +0.03(+0.03%) |
Nov 17, 2021 | 102.18 | 102.18 | 101.85 | 102.01 | 3,603,626 | -0.29(-0.28%) |
Nov 16, 2021 | 102.03 | 102.51 | 102.01 | 102.29 | 2,714,817 | +0.21(+0.21%) |
Nov 15, 2021 | 102.35 | 102.36 | 101.92 | 102.08 | 2,710,325 | -0.06(-0.06%) |
Nov 12, 2021 | 101.69 | 102.18 | 101.53 | 102.14 | 3,499,057 | +0.71(+0.70%) |
Nov 11, 2021 | 101.55 | 101.68 | 101.41 | 101.43 | 3,441,177 | +0.33(+0.33%) |
Nov 10, 2021 | 101.74 | 101.10 | 2,761,732 | -0.93(-0.91%) | ||
Nov 09, 2021 | 102.44 | 102.44 | 101.74 | 102.03 | 2,976,422 | -0.26(-0.25%) |
Nov 08, 2021 | 102.42 | 102.44 | 102.17 | 102.28 | 2,638,131 | +0.19(+0.19%) |
Nov 05, 2021 | 102.29 | 102.42 | 101.75 | 102.09 | 1,817,169 | +0.20(+0.20%) |
Nov 04, 2021 | 101.70 | 101.95 | 101.52 | 101.89 | 2,636,740 | +0.22(+0.22%) |
Nov 03, 2021 | 100.88 | 101.76 | 100.78 | 101.67 | 1,778,375 | +0.65(+0.64%) |
Nov 02, 2021 | 100.86 | 101.10 | 100.76 | 101.02 | 2,291,069 | +0.06(+0.06%) |
Nov 01, 2021 | 100.78 | 100.99 | 100.49 | 100.97 | 1,782,020 | +0.51(+0.50%) |
Oct 29, 2021 | 99.98 | 100.55 | 100.46 | 3,049,057 | -0.28(-0.27%) | |
Oct 28, 2021 | 100.04 | 100.74 | 100.74 | 2,839,497 | +0.87(+0.87%) | |
Oct 27, 2021 | 100.38 | 100.53 | 99.82 | 99.87 | 4,501,616 | -0.50(-0.49%) |
Oct 26, 2021 | 100.80 | 100.36 | 6,335,249 | -0.06(-0.06%) | ||
Oct 25, 2021 | 100.17 | 100.42 | 1,586,510 | +0.34(+0.34%) | ||
Oct 22, 2021 | 100.11 | 100.44 | 99.64 | 100.08 | 3,488,647 | +0.01(+0.01%) |
Oct 21, 2021 | 99.73 | 100.07 | 99.66 | 100.07 | 1,212,996 | +0.02(+0.02%) |
Oct 20, 2021 | 99.84 | 100.13 | 99.79 | 100.05 | 1,325,764 | +0.30(+0.30%) |
Oct 19, 2021 | 99.35 | 99.75 | 99.29 | 99.75 | 2,872,399 | +0.84(+0.85%) |
Oct 18, 2021 | 98.34 | 98.96 | 98.21 | 98.91 | 4,657,564 | +0.06(+0.06%) |
Oct 15, 2021 | 98.59 | 98.91 | 98.45 | 98.86 | 2,122,354 | +0.80(+0.82%) |
Oct 14, 2021 | 97.65 | 98.12 | 97.48 | 98.06 | 3,173,670 | +1.25(+1.29%) |
Oct 13, 2021 | 96.50 | 96.93 | 96.02 | 96.81 | 3,339,430 | +0.73(+0.75%) |
Oct 12, 2021 | 96.41 | 96.55 | 95.96 | 96.08 | 2,572,645 | -0.12(-0.13%) |
Oct 11, 2021 | 96.78 | 97.28 | 96.21 | 96.21 | 2,068,007 | -0.57(-0.59%) |
Oct 08, 2021 | 97.12 | 97.14 | 96.63 | 96.78 | 2,840,366 | -0.10(-0.11%) |
Oct 07, 2021 | 96.61 | 97.35 | 96.59 | 96.88 | 5,604,313 | +1.05(+1.09%) |
Oct 06, 2021 | 94.74 | 95.87 | 94.38 | 95.83 | 6,890,163 | +0.08(+0.08%) |
Oct 05, 2021 | 95.22 | 96.21 | 95.08 | 95.76 | 3,552,516 | +0.84(+0.88%) |
Oct 04, 2021 | 95.81 | 95.91 | 94.45 | 94.92 | 6,652,071 | -1.20(-1.25%) |