Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 97.15 | 97.41 | 96.82 | 96.85 | 3,463,509 | -0.49(-0.50%) |
Dec 30, 2021 | 97.63 | 98.16 | 97.12 | 97.34 | 2,646,409 | -0.02(-0.02%) |
Dec 29, 2021 | 96.79 | 97.49 | 96.73 | 97.35 | 2,963,876 | +0.87(+0.90%) |
Dec 28, 2021 | 96.23 | 96.93 | 96.10 | 96.48 | 2,910,536 | +0.35(+0.36%) |
Dec 27, 2021 | 95.53 | 96.15 | 95.35 | 96.13 | 2,765,951 | +1.02(+1.08%) |
Dec 23, 2021 | 94.89 | 95.64 | 94.89 | 95.11 | 3,313,994 | +0.38(+0.41%) |
Dec 22, 2021 | 94.59 | 95.12 | 93.91 | 94.73 | 4,813,152 | +0.10(+0.11%) |
Dec 21, 2021 | 94.62 | 95.23 | 94.28 | 94.62 | 5,368,524 | +0.44(+0.47%) |
Dec 20, 2021 | 93.80 | 94.32 | 92.60 | 94.18 | 5,574,249 | -0.04(-0.04%) |
Dec 17, 2021 | 95.18 | 95.42 | 93.21 | 94.22 | 10,026,474 | -0.81(-0.85%) |
Dec 16, 2021 | 94.37 | 95.97 | 94.11 | 95.03 | 7,839,860 | +0.63(+0.67%) |
Dec 15, 2021 | 92.74 | 94.48 | 92.32 | 94.40 | 7,511,755 | +1.66(+1.79%) |
Dec 14, 2021 | 93.38 | 94.79 | 92.59 | 92.74 | 6,691,905 | -0.11(-0.12%) |
Dec 13, 2021 | 92.92 | 93.25 | 91.93 | 92.85 | 5,310,678 | +0.04(+0.04%) |
Dec 10, 2021 | 91.72 | 93.06 | 91.11 | 92.81 | 9,818,085 | +1.46(+1.59%) |
Dec 09, 2021 | 89.05 | 91.78 | 88.43 | 91.36 | 15,007,649 | +3.95(+4.52%) |
Dec 08, 2021 | 87.62 | 88.52 | 86.83 | 87.40 | 6,142,816 | +0.16(+0.18%) |
Dec 07, 2021 | 87.32 | 87.73 | 86.97 | 87.24 | 4,285,355 | +0.26(+0.30%) |
Dec 06, 2021 | 86.02 | 87.72 | 85.99 | 86.98 | 6,432,150 | +1.67(+1.96%) |
Dec 03, 2021 | 85.09 | 85.99 | 84.60 | 85.31 | 6,061,878 | +0.83(+0.98%) |
Dec 02, 2021 | 83.68 | 85.60 | 83.38 | 84.48 | 6,380,668 | +1.14(+1.36%) |
Dec 01, 2021 | 84.66 | 85.49 | 83.34 | 83.35 | 6,629,566 | -0.26(-0.31%) |
Nov 30, 2021 | 85.69 | 86.05 | 83.47 | 83.61 | 9,640,840 | -2.78(-3.22%) |
Nov 29, 2021 | 86.36 | 87.05 | 85.51 | 86.39 | 5,555,033 | +0.47(+0.55%) |
Nov 26, 2021 | 85.87 | 86.61 | 85.34 | 85.92 | 4,517,422 | -1.06(-1.22%) |
Nov 24, 2021 | 87.56 | 88.10 | 86.58 | 86.98 | 6,507,645 | -0.93(-1.06%) |
Nov 23, 2021 | 87.41 | 88.67 | 86.56 | 87.91 | 7,057,711 | +0.61(+0.70%) |
Nov 22, 2021 | 87.40 | 88.68 | 87.26 | 87.30 | 4,617,415 | -0.16(-0.18%) |
Nov 19, 2021 | 89.24 | 89.61 | 86.67 | 87.46 | 6,866,822 | -2.05(-2.29%) |
Nov 18, 2021 | 87.37 | 89.83 | 89.41 | 89.51 | 9,181,610 | +2.45(+2.81%) |
Nov 17, 2021 | 86.96 | 87.37 | 86.45 | 87.06 | 4,130,969 | -0.15(-0.17%) |
Nov 16, 2021 | 88.18 | 88.41 | 87.14 | 87.21 | 4,284,388 | -0.56(-0.64%) |
Nov 15, 2021 | 88.35 | 88.53 | 87.71 | 87.77 | 3,835,747 | -0.50(-0.56%) |
Nov 12, 2021 | 88.79 | 89.51 | 87.64 | 88.27 | 4,039,736 | -0.18(-0.20%) |
Nov 11, 2021 | 87.01 | 88.75 | 86.88 | 88.45 | 4,551,518 | +1.17(+1.34%) |
Nov 10, 2021 | 87.58 | 87.27 | 5,290,331 | +0.19(+0.22%) | ||
Nov 09, 2021 | 88.14 | 88.22 | 86.90 | 87.08 | 4,736,168 | -0.94(-1.07%) |
Nov 08, 2021 | 88.25 | 88.80 | 87.70 | 88.02 | 4,240,563 | -0.02(-0.02%) |
Nov 05, 2021 | 88.89 | 90.01 | 87.31 | 88.04 | 7,922,067 | -0.67(-0.75%) |
Nov 04, 2021 | 90.39 | 90.41 | 88.28 | 88.71 | 7,900,682 | -1.74(-1.92%) |
Nov 03, 2021 | 86.85 | 90.66 | 86.56 | 90.44 | 18,037,618 | +4.87(+5.69%) |
Nov 02, 2021 | 85.36 | 85.85 | 84.68 | 85.57 | 7,400,052 | +0.47(+0.55%) |
Nov 01, 2021 | 84.28 | 85.54 | 85.18 | 85.10 | 8,180,975 | +1.29(+1.53%) |
Oct 29, 2021 | 82.87 | 84.05 | 82.67 | 83.82 | 5,683,373 | +0.62(+0.74%) |
Oct 28, 2021 | 82.99 | 83.40 | 82.52 | 83.20 | 4,682,499 | +0.50(+0.60%) |
Oct 27, 2021 | 83.11 | 83.35 | 82.33 | 82.70 | 5,551,162 | -0.22(-0.26%) |
Oct 26, 2021 | 82.61 | 83.21 | 82.92 | 6,621,914 | +0.60(+0.73%) | |
Oct 25, 2021 | 82.35 | 82.62 | 81.70 | 82.31 | 6,149,939 | +0.15(+0.18%) |
Oct 22, 2021 | 81.19 | 82.23 | 81.19 | 82.16 | 5,364,490 | +0.62(+0.76%) |
Oct 21, 2021 | 80.59 | 81.57 | 80.50 | 81.55 | 5,695,813 | +0.76(+0.94%) |
Oct 20, 2021 | 79.43 | 81.05 | 79.34 | 80.78 | 5,380,762 | +1.55(+1.96%) |
Oct 19, 2021 | 79.31 | 79.62 | 78.98 | 79.24 | 4,105,616 | +0.38(+0.49%) |
Oct 18, 2021 | 80.04 | 80.04 | 78.51 | 78.85 | 5,164,888 | -1.27(-1.58%) |
Oct 15, 2021 | 79.37 | 80.54 | 79.28 | 80.12 | 5,837,937 | +1.19(+1.51%) |
Oct 14, 2021 | 78.72 | 79.76 | 77.40 | 78.93 | 7,804,479 | +1.31(+1.68%) |
Oct 13, 2021 | 78.01 | 78.04 | 76.72 | 77.62 | 4,566,152 | -0.59(-0.75%) |
Oct 12, 2021 | 78.66 | 79.03 | 77.99 | 78.21 | 3,123,986 | -0.46(-0.58%) |
Oct 11, 2021 | 78.98 | 79.64 | 78.98 | 78.67 | 3,517,683 | -0.08(-0.11%) |
Oct 08, 2021 | 78.87 | 79.10 | 78.27 | 78.75 | 3,204,135 | +0.16(+0.20%) |
Oct 07, 2021 | 77.81 | 79.02 | 77.81 | 78.59 | 4,564,798 | +0.98(+1.26%) |
Oct 06, 2021 | 77.47 | 77.89 | 76.33 | 77.61 | 5,576,718 | -0.46(-0.59%) |
Oct 05, 2021 | 78.38 | 79.23 | 77.92 | 78.07 | 5,194,608 | -0.16(-0.20%) |
Oct 04, 2021 | 78.40 | 79.77 | 77.57 | 78.23 | 5,108,381 | -0.24(-0.31%) |