Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 97.33 | 97.64 | 97.24 | 97.30 | 2,867,899 | -0.12(-0.12%) |
Dec 30, 2021 | 97.02 | 97.52 | 96.97 | 97.42 | 4,323,331 | +0.45(+0.46%) |
Dec 29, 2021 | 97.05 | 97.05 | 96.80 | 96.97 | 3,285,567 | -0.10(-0.10%) |
Dec 28, 2021 | 97.15 | 97.22 | 97.05 | 97.06 | 2,552,837 | -0.09(-0.09%) |
Dec 27, 2021 | 96.56 | 97.16 | 96.54 | 97.15 | 3,892,453 | +0.36(+0.37%) |
Dec 23, 2021 | 96.72 | 96.86 | 96.54 | 96.80 | 2,884,432 | +0.14(+0.15%) |
Dec 22, 2021 | 96.51 | 96.69 | 96.40 | 96.65 | 3,339,109 | +0.11(+0.11%) |
Dec 21, 2021 | 96.55 | 96.56 | 96.09 | 96.55 | 6,088,436 | +0.29(+0.30%) |
Dec 20, 2021 | 96.38 | 96.49 | 95.89 | 96.26 | 7,826,430 | -0.52(-0.53%) |
Dec 17, 2021 | 96.81 | 96.93 | 96.69 | 96.78 | 5,958,872 | -0.17(-0.17%) |
Dec 16, 2021 | 97.06 | 97.14 | 96.88 | 96.95 | 5,307,796 | +0.35(+0.37%) |
Dec 15, 2021 | 96.93 | 96.99 | 96.32 | 96.59 | 11,581,939 | -0.57(-0.59%) |
Dec 14, 2021 | 97.16 | 97.39 | 97.03 | 97.16 | 7,657,209 | -0.25(-0.26%) |
Dec 13, 2021 | 97.01 | 97.54 | 97.01 | 97.41 | 5,274,333 | +0.40(+0.41%) |
Dec 10, 2021 | 97.15 | 97.27 | 96.92 | 97.01 | 4,666,432 | +0.02(+0.02%) |
Dec 09, 2021 | 96.99 | 97.26 | 96.96 | 96.99 | 5,218,798 | -0.06(-0.06%) |
Dec 08, 2021 | 97.19 | 97.27 | 96.89 | 97.06 | 5,796,612 | -0.14(-0.15%) |
Dec 07, 2021 | 97.09 | 97.29 | 96.84 | 97.20 | 6,412,900 | +0.52(+0.53%) |
Dec 06, 2021 | 96.71 | 96.84 | 96.58 | 96.68 | 5,712,983 | +0.09(+0.09%) |
Dec 03, 2021 | 96.37 | 96.79 | 96.07 | 96.59 | 6,256,157 | +0.12(+0.13%) |
Dec 02, 2021 | 95.90 | 96.51 | 95.90 | 96.47 | 7,219,988 | +0.57(+0.59%) |
Dec 01, 2021 | 95.81 | 96.08 | 95.69 | 95.90 | 12,458,904 | +0.66(+0.70%) |
Nov 30, 2021 | 95.26 | 95.68 | 95.09 | 95.24 | 9,352,228 | -0.02(-0.02%) |
Nov 29, 2021 | 94.69 | 95.34 | 94.69 | 95.25 | 9,604,683 | +0.82(+0.86%) |
Nov 26, 2021 | 94.82 | 95.12 | 94.07 | 94.44 | 8,490,516 | -1.06(-1.11%) |
Nov 24, 2021 | 95.47 | 95.56 | 95.30 | 95.50 | 6,929,834 | +0.15(+0.16%) |
Nov 23, 2021 | 95.65 | 95.77 | 95.28 | 95.35 | 8,948,026 | -0.60(-0.63%) |
Nov 22, 2021 | 96.72 | 96.86 | 95.91 | 95.95 | 7,143,774 | -1.00(-1.03%) |
Nov 19, 2021 | 97.01 | 97.09 | 96.91 | 96.96 | 7,813,334 | -0.03(-0.03%) |
Nov 18, 2021 | 96.70 | 97.02 | 96.65 | 96.98 | 7,164,037 | +0.25(+0.26%) |
Nov 17, 2021 | 96.63 | 96.75 | 96.43 | 96.73 | 4,962,336 | +0.11(+0.11%) |
Nov 16, 2021 | 96.83 | 96.99 | 96.62 | 96.63 | 4,163,680 | -0.22(-0.23%) |
Nov 15, 2021 | 97.04 | 97.26 | 96.76 | 96.85 | 4,691,938 | -0.26(-0.26%) |
Nov 12, 2021 | 97.21 | 97.23 | 96.95 | 97.11 | 5,052,556 | +0.25(+0.26%) |
Nov 11, 2021 | 97.04 | 97.20 | 96.84 | 96.86 | 5,061,411 | +0.00(+0.00%) |
Nov 10, 2021 | 97.95 | 96.73 | 96.86 | 14,101,800 | -1.44(-1.46%) | |
Nov 09, 2021 | 98.31 | 98.44 | 98.03 | 98.29 | 4,204,027 | +0.18(+0.18%) |
Nov 08, 2021 | 98.13 | 98.24 | 98.05 | 98.12 | 6,630,044 | -0.09(-0.09%) |
Nov 05, 2021 | 97.78 | 98.27 | 97.48 | 98.20 | 9,880,523 | +0.74(+0.75%) |
Nov 04, 2021 | 97.10 | 97.53 | 97.00 | 97.47 | 7,266,965 | +0.70(+0.72%) |
Nov 03, 2021 | 96.84 | 97.04 | 96.54 | 96.77 | 6,124,694 | -0.15(-0.16%) |
Nov 02, 2021 | 97.06 | 97.14 | 96.80 | 96.92 | 3,945,071 | +0.12(+0.13%) |
Nov 01, 2021 | 96.84 | 96.75 | 96.70 | 96.80 | 10,358,412 | -0.27(-0.28%) |
Oct 29, 2021 | 97.15 | 97.29 | 96.94 | 97.06 | 7,418,528 | -0.33(-0.34%) |
Oct 28, 2021 | 97.41 | 97.39 | 7,370,278 | -0.19(-0.19%) | ||
Oct 27, 2021 | 97.32 | 97.78 | 97.21 | 97.58 | 8,658,956 | +0.57(+0.59%) |
Oct 26, 2021 | 96.98 | 97.00 | 4,009,685 | +0.20(+0.21%) | ||
Oct 25, 2021 | 96.68 | 96.86 | 96.80 | 5,222,469 | +0.07(+0.07%) | |
Oct 22, 2021 | 96.55 | 96.74 | 96.39 | 96.73 | 7,064,228 | +0.38(+0.39%) |
Oct 21, 2021 | 96.64 | 96.66 | 96.30 | 96.35 | 9,152,467 | -0.42(-0.43%) |
Oct 20, 2021 | 96.66 | 96.88 | 96.63 | 96.76 | 4,832,066 | +0.05(+0.05%) |
Oct 19, 2021 | 96.81 | 96.94 | 96.67 | 96.71 | 6,742,639 | -0.07(-0.07%) |
Oct 18, 2021 | 96.80 | 96.94 | 96.58 | 96.78 | 7,200,061 | -0.32(-0.33%) |
Oct 15, 2021 | 97.05 | 97.20 | 96.87 | 97.10 | 7,057,499 | -0.11(-0.12%) |
Oct 14, 2021 | 97.11 | 97.30 | 97.03 | 97.21 | 7,380,760 | +0.42(+0.43%) |
Oct 13, 2021 | 96.31 | 96.83 | 96.31 | 96.80 | 7,171,884 | +0.61(+0.63%) |
Oct 12, 2021 | 96.03 | 96.21 | 95.98 | 96.19 | 6,144,588 | +0.31(+0.32%) |
Oct 11, 2021 | 96.03 | 96.20 | 95.85 | 95.88 | 2,261,462 | -0.27(-0.28%) |
Oct 08, 2021 | 96.45 | 96.45 | 96.12 | 96.14 | 4,715,243 | -0.24(-0.25%) |
Oct 07, 2021 | 96.56 | 96.69 | 96.36 | 96.38 | 6,380,455 | +0.11(+0.11%) |
Oct 06, 2021 | 96.20 | 96.37 | 95.93 | 96.28 | 10,355,880 | -0.20(-0.21%) |
Oct 05, 2021 | 96.56 | 96.56 | 96.31 | 96.48 | 7,626,832 | +0.06(+0.06%) |
Oct 04, 2021 | 96.72 | 96.87 | 96.35 | 96.42 | 13,088,199 | -0.47(-0.48%) |