Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 102.49 | 103.14 | 102.28 | 102.78 | 108,925 | +0.06(+0.06%) |
Dec 30, 2021 | 102.59 | 103.63 | 102.59 | 102.72 | 126,054 | -0.10(-0.10%) |
Dec 29, 2021 | 102.85 | 102.95 | 102.38 | 102.82 | 124,966 | -0.44(-0.43%) |
Dec 28, 2021 | 102.29 | 104.00 | 102.29 | 103.26 | 154,195 | +0.62(+0.60%) |
Dec 27, 2021 | 101.95 | 102.70 | 101.50 | 102.64 | 138,703 | +0.32(+0.31%) |
Dec 23, 2021 | 101.32 | 102.64 | 101.30 | 102.32 | 117,231 | +1.11(+1.10%) |
Dec 22, 2021 | 100.46 | 101.47 | 100.46 | 101.21 | 213,549 | +0.49(+0.49%) |
Dec 21, 2021 | 97.70 | 100.86 | 97.49 | 100.72 | 376,102 | +3.68(+3.79%) |
Dec 20, 2021 | 97.11 | 97.39 | 95.86 | 97.04 | 321,277 | -1.46(-1.48%) |
Dec 17, 2021 | 98.27 | 99.53 | 97.33 | 98.50 | 423,277 | +0.02(+0.02%) |
Dec 16, 2021 | 100.34 | 100.84 | 98.28 | 98.48 | 171,649 | -1.23(-1.23%) |
Dec 15, 2021 | 99.13 | 99.90 | 97.75 | 99.71 | 351,364 | +0.53(+0.53%) |
Dec 14, 2021 | 99.21 | 100.86 | 99.09 | 99.18 | 194,171 | -0.69(-0.69%) |
Dec 13, 2021 | 101.06 | 101.29 | 99.26 | 99.87 | 168,314 | -1.99(-1.95%) |
Dec 10, 2021 | 102.55 | 102.62 | 101.43 | 101.86 | 204,143 | -0.20(-0.20%) |
Dec 09, 2021 | 102.14 | 102.33 | 101.56 | 102.06 | 186,731 | -0.80(-0.78%) |
Dec 08, 2021 | 102.14 | 103.39 | 102.08 | 102.86 | 209,076 | +1.13(+1.11%) |
Dec 07, 2021 | 102.00 | 102.73 | 101.40 | 101.73 | 165,548 | +0.80(+0.79%) |
Dec 06, 2021 | 98.84 | 101.68 | 98.84 | 100.93 | 261,152 | +2.57(+2.61%) |
Dec 03, 2021 | 98.83 | 99.10 | 97.41 | 98.36 | 390,099 | -0.74(-0.75%) |
Dec 02, 2021 | 96.86 | 99.37 | 96.42 | 99.10 | 460,880 | +3.57(+3.74%) |
Dec 01, 2021 | 98.97 | 99.59 | 95.44 | 95.53 | 192,962 | -2.57(-2.62%) |
Nov 30, 2021 | 98.98 | 99.50 | 97.59 | 98.10 | 261,617 | -1.91(-1.91%) |
Nov 29, 2021 | 101.24 | 101.26 | 99.11 | 100.01 | 180,004 | +0.13(+0.13%) |
Nov 26, 2021 | 101.20 | 101.30 | 98.48 | 99.88 | 291,798 | -4.64(-4.44%) |
Nov 24, 2021 | 104.05 | 104.68 | 103.93 | 104.52 | 72,854 | +0.04(+0.04%) |
Nov 23, 2021 | 104.63 | 105.35 | 104.04 | 104.48 | 139,313 | -0.07(-0.07%) |
Nov 22, 2021 | 104.49 | 105.45 | 104.18 | 104.55 | 191,721 | +0.37(+0.36%) |
Nov 19, 2021 | 105.67 | 106.03 | 104.11 | 104.18 | 189,679 | -2.35(-2.21%) |
Nov 18, 2021 | 107.08 | 106.70 | 106.43 | 106.53 | 195,847 | -0.18(-0.17%) |
Nov 17, 2021 | 107.01 | 107.57 | 106.14 | 106.71 | 173,344 | -0.22(-0.21%) |
Nov 16, 2021 | 109.11 | 109.18 | 106.86 | 106.93 | 139,140 | -1.42(-1.31%) |
Nov 15, 2021 | 107.70 | 108.46 | 107.70 | 108.35 | 232,513 | +1.49(+1.39%) |
Nov 12, 2021 | 106.85 | 107.38 | 106.53 | 106.86 | 101,727 | +0.17(+0.16%) |
Nov 11, 2021 | 107.65 | 107.78 | 106.58 | 106.69 | 95,561 | -0.87(-0.81%) |
Nov 10, 2021 | 108.00 | 107.56 | 116,634 | -1.07(-0.98%) | ||
Nov 09, 2021 | 108.15 | 108.71 | 107.76 | 108.63 | 166,801 | +0.13(+0.12%) |
Nov 08, 2021 | 109.31 | 109.50 | 108.11 | 108.50 | 151,907 | -0.46(-0.42%) |
Nov 05, 2021 | 106.29 | 109.00 | 106.29 | 108.96 | 259,974 | +3.70(+3.52%) |
Nov 04, 2021 | 105.43 | 106.00 | 105.06 | 105.26 | 92,573 | -0.20(-0.19%) |
Nov 03, 2021 | 104.18 | 105.50 | 103.97 | 105.46 | 122,462 | +0.84(+0.80%) |
Nov 02, 2021 | 104.99 | 105.35 | 104.10 | 104.62 | 157,925 | -0.74(-0.70%) |
Nov 01, 2021 | 104.66 | 105.40 | 104.31 | 105.36 | 178,891 | +0.86(+0.82%) |
Oct 29, 2021 | 104.02 | 104.80 | 103.90 | 104.50 | 103,898 | +0.13(+0.12%) |
Oct 28, 2021 | 104.50 | 104.84 | 103.79 | 104.37 | 128,551 | -0.15(-0.14%) |
Oct 27, 2021 | 105.79 | 106.11 | 104.46 | 104.52 | 161,029 | -1.19(-1.13%) |
Oct 26, 2021 | 106.63 | 105.71 | 421,144 | -2.42(-2.24%) | ||
Oct 25, 2021 | 108.45 | 108.73 | 107.80 | 108.13 | 120,430 | -0.28(-0.26%) |
Oct 22, 2021 | 108.34 | 109.17 | 107.92 | 108.41 | 53,898 | -0.05(-0.05%) |
Oct 21, 2021 | 108.35 | 108.50 | 107.75 | 108.46 | 52,717 | +0.08(+0.07%) |
Oct 20, 2021 | 108.02 | 108.81 | 107.56 | 108.38 | 72,788 | +0.20(+0.18%) |
Oct 19, 2021 | 108.17 | 108.24 | 107.45 | 108.18 | 109,130 | +0.48(+0.45%) |
Oct 18, 2021 | 107.00 | 107.95 | 106.60 | 107.70 | 109,239 | -0.25(-0.23%) |
Oct 15, 2021 | 107.41 | 108.56 | 107.41 | 107.95 | 141,678 | +0.56(+0.52%) |
Oct 14, 2021 | 107.93 | 107.99 | 107.08 | 107.39 | 114,118 | +0.06(+0.06%) |
Oct 13, 2021 | 107.61 | 107.71 | 106.00 | 107.33 | 116,914 | -0.28(-0.26%) |
Oct 12, 2021 | 107.72 | 108.70 | 107.39 | 107.61 | 79,572 | -0.11(-0.10%) |
Oct 11, 2021 | 107.47 | 109.38 | 107.47 | 107.72 | 132,704 | -0.06(-0.06%) |
Oct 08, 2021 | 107.48 | 108.27 | 107.47 | 107.78 | 121,997 | -0.08(-0.07%) |
Oct 07, 2021 | 107.29 | 108.33 | 107.29 | 107.86 | 181,723 | +1.17(+1.10%) |
Oct 06, 2021 | 105.04 | 106.71 | 104.37 | 106.69 | 77,319 | +0.55(+0.52%) |
Oct 05, 2021 | 105.71 | 106.80 | 105.19 | 106.14 | 104,926 | +0.60(+0.57%) |
Oct 04, 2021 | 106.00 | 106.65 | 104.71 | 105.54 | 99,052 | -0.66(-0.62%) |