Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 103.71 | 105.02 | 102.85 | 103.06 | 1,162,251 | -0.73(-0.70%) |
Dec 30, 2021 | 104.89 | 105.70 | 103.69 | 103.79 | 1,585,961 | -1.11(-1.06%) |
Dec 29, 2021 | 104.08 | 106.13 | 104.08 | 104.90 | 1,596,235 | +1.06(+1.02%) |
Dec 28, 2021 | 103.99 | 104.25 | 103.08 | 103.84 | 825,727 | +0.21(+0.20%) |
Dec 27, 2021 | 101.78 | 103.94 | 101.72 | 103.63 | 930,948 | +2.00(+1.96%) |
Dec 23, 2021 | 100.93 | 102.34 | 100.80 | 101.64 | 1,212,033 | +1.01(+1.01%) |
Dec 22, 2021 | 98.84 | 100.66 | 97.83 | 100.62 | 1,736,216 | +0.99(+1.00%) |
Dec 21, 2021 | 98.10 | 99.68 | 96.50 | 99.63 | 2,288,705 | +4.37(+4.59%) |
Dec 20, 2021 | 94.14 | 96.04 | 93.47 | 95.26 | 2,192,528 | +0.56(+0.59%) |
Dec 17, 2021 | 94.18 | 95.42 | 92.91 | 94.70 | 4,641,238 | -0.09(-0.10%) |
Dec 16, 2021 | 95.53 | 96.71 | 94.23 | 94.79 | 2,299,905 | +0.07(+0.08%) |
Dec 15, 2021 | 93.08 | 94.87 | 91.15 | 94.72 | 1,777,786 | +1.89(+2.04%) |
Dec 14, 2021 | 91.56 | 92.98 | 90.67 | 92.82 | 2,013,072 | +0.69(+0.75%) |
Dec 13, 2021 | 93.95 | 94.04 | 91.29 | 92.13 | 1,610,067 | -1.27(-1.36%) |
Dec 10, 2021 | 93.79 | 94.22 | 92.11 | 93.40 | 1,339,777 | +0.13(+0.14%) |
Dec 09, 2021 | 95.47 | 96.21 | 93.18 | 93.27 | 1,677,231 | -2.51(-2.62%) |
Dec 08, 2021 | 98.62 | 98.77 | 94.65 | 95.78 | 2,539,441 | -2.26(-2.31%) |
Dec 07, 2021 | 95.24 | 99.12 | 94.50 | 98.04 | 2,942,130 | +4.18(+4.45%) |
Dec 06, 2021 | 94.91 | 95.48 | 92.06 | 93.86 | 2,138,355 | -1.25(-1.31%) |
Dec 03, 2021 | 94.03 | 96.34 | 93.41 | 95.11 | 3,353,253 | -0.13(-0.13%) |
Dec 02, 2021 | 93.59 | 96.15 | 92.98 | 95.24 | 2,225,066 | +1.15(+1.22%) |
Dec 01, 2021 | 94.38 | 98.27 | 93.97 | 94.09 | 3,374,331 | +1.06(+1.14%) |
Nov 30, 2021 | 93.28 | 94.90 | 92.10 | 93.03 | 4,542,325 | -1.26(-1.34%) |
Nov 29, 2021 | 91.31 | 94.62 | 91.24 | 94.29 | 2,675,671 | +4.93(+5.52%) |
Nov 26, 2021 | 89.90 | 90.94 | 88.86 | 89.36 | 1,484,806 | -2.13(-2.32%) |
Nov 24, 2021 | 91.68 | 92.19 | 91.06 | 91.49 | 1,815,151 | -0.56(-0.60%) |
Nov 23, 2021 | 92.36 | 93.76 | 90.62 | 92.04 | 2,252,160 | -0.04(-0.04%) |
Nov 22, 2021 | 91.61 | 93.95 | 91.19 | 92.08 | 2,654,665 | +0.76(+0.83%) |
Nov 19, 2021 | 92.31 | 93.17 | 91.20 | 91.32 | 2,021,141 | -0.43(-0.46%) |
Nov 18, 2021 | 91.91 | 92.10 | 91.65 | 91.74 | 3,020,310 | +0.33(+0.36%) |
Nov 17, 2021 | 93.94 | 94.69 | 90.94 | 91.42 | 3,525,802 | -2.51(-2.67%) |
Nov 16, 2021 | 96.13 | 96.46 | 93.63 | 93.93 | 3,195,160 | -1.81(-1.89%) |
Nov 15, 2021 | 98.03 | 98.13 | 95.33 | 95.74 | 3,352,023 | -2.23(-2.28%) |
Nov 12, 2021 | 95.99 | 105.95 | 95.99 | 97.97 | 8,584,512 | +2.59(+2.72%) |
Nov 11, 2021 | 89.84 | 96.66 | 89.80 | 95.38 | 6,076,968 | +5.65(+6.30%) |
Nov 10, 2021 | 89.87 | 89.72 | 2,070,925 | -0.24(-0.27%) | ||
Nov 09, 2021 | 88.52 | 90.16 | 87.79 | 89.97 | 2,904,475 | +1.42(+1.61%) |
Nov 08, 2021 | 88.00 | 88.93 | 87.89 | 88.55 | 1,407,416 | +0.88(+1.00%) |
Nov 05, 2021 | 86.71 | 88.22 | 86.58 | 87.67 | 1,806,509 | +1.31(+1.52%) |
Nov 04, 2021 | 85.17 | 86.38 | 84.84 | 86.35 | 1,518,582 | +1.67(+1.97%) |
Nov 03, 2021 | 83.54 | 85.92 | 83.24 | 84.69 | 3,004,273 | +1.49(+1.79%) |
Nov 02, 2021 | 83.48 | 83.49 | 81.99 | 83.20 | 1,936,386 | -0.07(-0.09%) |
Nov 01, 2021 | 81.14 | 84.49 | 82.16 | 83.27 | 2,530,998 | +2.56(+3.18%) |
Oct 29, 2021 | 79.96 | 81.13 | 79.52 | 80.71 | 2,982,328 | -0.44(-0.54%) |
Oct 28, 2021 | 80.18 | 81.54 | 80.18 | 81.14 | 1,948,011 | +1.38(+1.73%) |
Oct 27, 2021 | 80.34 | 80.64 | 79.32 | 79.76 | 2,377,688 | -0.04(-0.05%) |
Oct 26, 2021 | 79.52 | 79.80 | 4,279,302 | -0.99(-1.22%) | ||
Oct 25, 2021 | 80.27 | 80.79 | 4,391,921 | +1.75(+2.21%) | ||
Oct 22, 2021 | 78.38 | 80.62 | 77.11 | 79.04 | 5,708,783 | +4.51(+6.05%) |
Oct 21, 2021 | 72.62 | 74.53 | 72.34 | 74.53 | 2,876,266 | +1.56(+2.14%) |
Oct 20, 2021 | 73.60 | 74.47 | 72.92 | 72.97 | 2,188,643 | -0.53(-0.73%) |
Oct 19, 2021 | 73.62 | 73.86 | 72.34 | 73.50 | 2,676,620 | -0.11(-0.15%) |
Oct 18, 2021 | 73.75 | 74.49 | 73.20 | 73.61 | 2,109,941 | -0.68(-0.91%) |
Oct 15, 2021 | 74.72 | 75.48 | 74.05 | 74.29 | 1,912,801 | -0.46(-0.62%) |
Oct 14, 2021 | 72.94 | 75.65 | 72.78 | 74.75 | 2,323,264 | +2.65(+3.68%) |
Oct 13, 2021 | 71.79 | 72.76 | 71.37 | 72.10 | 1,498,050 | +0.51(+0.71%) |
Oct 12, 2021 | 74.26 | 74.39 | 70.86 | 71.59 | 2,822,756 | -2.37(-3.21%) |
Oct 11, 2021 | 72.35 | 74.50 | 72.22 | 73.97 | 2,774,919 | +1.54(+2.13%) |
Oct 08, 2021 | 74.51 | 74.80 | 72.34 | 72.43 | 2,191,461 | -1.68(-2.26%) |
Oct 07, 2021 | 73.72 | 74.87 | 73.10 | 74.10 | 2,354,194 | +1.06(+1.45%) |
Oct 06, 2021 | 73.55 | 74.26 | 71.91 | 73.04 | 4,870,717 | -4.11(-5.33%) |
Oct 05, 2021 | 76.50 | 77.73 | 75.05 | 77.16 | 2,298,460 | +0.92(+1.20%) |
Oct 04, 2021 | 76.32 | 77.66 | 75.73 | 76.24 | 2,352,545 | -0.24(-0.32%) |