Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 100.93 | 101.98 | 100.71 | 101.14 | 365,687 | -0.13(-0.13%) |
Dec 30, 2021 | 102.23 | 103.26 | 101.20 | 101.27 | 383,656 | -0.23(-0.23%) |
Dec 29, 2021 | 101.09 | 102.34 | 100.53 | 101.51 | 332,499 | +0.40(+0.40%) |
Dec 28, 2021 | 100.57 | 102.14 | 100.38 | 101.11 | 310,067 | +0.06(+0.06%) |
Dec 27, 2021 | 99.82 | 101.17 | 98.95 | 101.05 | 308,151 | +1.73(+1.74%) |
Dec 23, 2021 | 99.43 | 100.44 | 99.08 | 99.32 | 594,412 | +0.98(+0.99%) |
Dec 22, 2021 | 96.59 | 98.60 | 96.44 | 98.34 | 368,134 | +1.36(+1.40%) |
Dec 21, 2021 | 94.29 | 97.28 | 93.71 | 96.98 | 932,784 | +4.17(+4.49%) |
Dec 20, 2021 | 93.58 | 93.86 | 90.97 | 92.81 | 973,083 | -2.43(-2.55%) |
Dec 17, 2021 | 97.74 | 98.07 | 93.84 | 95.24 | 1,673,147 | -3.21(-3.26%) |
Dec 16, 2021 | 101.36 | 101.36 | 98.02 | 98.46 | 983,496 | -1.39(-1.39%) |
Dec 15, 2021 | 99.34 | 100.39 | 97.56 | 99.85 | 786,361 | +0.95(+0.96%) |
Dec 14, 2021 | 98.88 | 101.89 | 98.69 | 98.90 | 1,087,695 | +0.41(+0.42%) |
Dec 13, 2021 | 100.42 | 100.42 | 97.26 | 98.48 | 1,026,844 | -2.13(-2.12%) |
Dec 10, 2021 | 101.48 | 102.06 | 98.76 | 100.62 | 966,458 | -0.44(-0.44%) |
Dec 09, 2021 | 102.10 | 102.42 | 100.64 | 101.06 | 862,706 | -1.84(-1.79%) |
Dec 08, 2021 | 103.52 | 104.54 | 101.76 | 102.90 | 848,297 | -0.50(-0.48%) |
Dec 07, 2021 | 102.94 | 104.67 | 102.37 | 103.40 | 1,410,750 | +1.52(+1.49%) |
Dec 06, 2021 | 101.05 | 104.06 | 99.94 | 101.88 | 993,235 | +2.71(+2.73%) |
Dec 03, 2021 | 104.98 | 105.31 | 98.59 | 99.17 | 1,485,928 | -5.60(-5.34%) |
Dec 02, 2021 | 103.20 | 105.06 | 102.01 | 104.77 | 972,228 | +2.72(+2.66%) |
Dec 01, 2021 | 105.71 | 107.86 | 101.78 | 102.05 | 952,320 | -1.09(-1.06%) |
Nov 30, 2021 | 103.95 | 104.54 | 102.25 | 103.14 | 1,067,728 | -2.22(-2.10%) |
Nov 29, 2021 | 107.17 | 107.62 | 104.36 | 105.36 | 511,343 | -0.01(-0.01%) |
Nov 26, 2021 | 105.74 | 106.48 | 103.57 | 105.37 | 713,570 | -5.71(-5.14%) |
Nov 24, 2021 | 111.99 | 112.59 | 110.47 | 111.08 | 594,693 | -1.27(-1.13%) |
Nov 23, 2021 | 109.86 | 112.36 | 109.03 | 112.35 | 924,552 | +3.03(+2.77%) |
Nov 22, 2021 | 108.80 | 110.76 | 108.09 | 109.33 | 641,944 | +1.83(+1.70%) |
Nov 19, 2021 | 106.59 | 107.82 | 105.14 | 107.49 | 825,446 | -0.41(-0.38%) |
Nov 18, 2021 | 109.98 | 108.03 | 107.62 | 107.91 | 560,326 | -1.76(-1.60%) |
Nov 17, 2021 | 110.20 | 110.20 | 107.50 | 109.66 | 415,522 | -0.65(-0.59%) |
Nov 16, 2021 | 110.22 | 111.83 | 109.74 | 110.31 | 322,133 | -0.32(-0.29%) |
Nov 15, 2021 | 111.22 | 111.94 | 109.98 | 110.63 | 391,129 | -0.03(-0.03%) |
Nov 12, 2021 | 110.43 | 111.18 | 109.47 | 110.66 | 505,361 | +0.31(+0.28%) |
Nov 11, 2021 | 112.37 | 113.20 | 110.26 | 110.35 | 442,689 | -1.67(-1.49%) |
Nov 10, 2021 | 112.30 | 112.02 | 555,690 | -0.41(-0.37%) | ||
Nov 09, 2021 | 109.20 | 112.53 | 108.43 | 112.43 | 506,939 | +2.21(+2.01%) |
Nov 08, 2021 | 110.57 | 112.03 | 109.83 | 110.22 | 426,926 | +0.24(+0.22%) |
Nov 05, 2021 | 111.60 | 113.30 | 109.47 | 109.97 | 1,005,463 | -0.99(-0.89%) |
Nov 04, 2021 | 114.16 | 114.96 | 109.72 | 110.97 | 680,795 | -4.05(-3.52%) |
Nov 03, 2021 | 111.04 | 115.28 | 110.58 | 115.01 | 674,398 | +3.56(+3.19%) |
Nov 02, 2021 | 112.31 | 113.44 | 110.67 | 111.45 | 587,512 | -0.94(-0.83%) |
Nov 01, 2021 | 109.63 | 112.40 | 110.11 | 112.39 | 698,790 | +3.64(+3.35%) |
Oct 29, 2021 | 109.01 | 110.32 | 107.93 | 108.75 | 655,786 | -0.04(-0.03%) |
Oct 28, 2021 | 107.22 | 108.79 | 107.02 | 108.78 | 669,902 | +1.76(+1.65%) |
Oct 27, 2021 | 110.09 | 110.90 | 106.71 | 107.02 | 713,642 | -4.00(-3.60%) |
Oct 26, 2021 | 111.51 | 111.02 | 677,813 | -0.02(-0.02%) | ||
Oct 25, 2021 | 115.58 | 116.11 | 109.85 | 111.04 | 1,228,542 | -3.26(-2.85%) |
Oct 22, 2021 | 106.83 | 116.98 | 106.83 | 114.30 | 1,096,053 | +2.60(+2.33%) |
Oct 21, 2021 | 111.47 | 112.30 | 109.78 | 111.70 | 683,195 | +0.20(+0.18%) |
Oct 20, 2021 | 109.91 | 111.85 | 109.50 | 111.50 | 676,996 | +1.45(+1.32%) |
Oct 19, 2021 | 109.47 | 110.33 | 108.79 | 110.05 | 794,988 | +0.80(+0.73%) |
Oct 18, 2021 | 111.25 | 112.41 | 108.01 | 109.25 | 1,033,390 | +2.11(+1.97%) |
Oct 15, 2021 | 107.72 | 109.12 | 106.88 | 107.14 | 805,875 | +0.61(+0.57%) |
Oct 14, 2021 | 106.03 | 106.62 | 104.17 | 106.53 | 408,014 | +2.03(+1.94%) |
Oct 13, 2021 | 104.31 | 105.50 | 101.94 | 104.50 | 446,648 | -0.11(-0.11%) |
Oct 12, 2021 | 103.96 | 105.31 | 103.30 | 104.61 | 321,993 | +0.28(+0.27%) |
Oct 11, 2021 | 106.05 | 107.05 | 104.17 | 104.33 | 622,606 | -0.91(-0.86%) |
Oct 08, 2021 | 104.11 | 105.36 | 103.41 | 105.24 | 553,954 | +0.92(+0.88%) |
Oct 07, 2021 | 102.58 | 105.18 | 101.45 | 104.33 | 697,772 | +3.03(+3.00%) |
Oct 06, 2021 | 101.86 | 102.35 | 97.95 | 101.29 | 707,246 | -1.50(-1.46%) |
Oct 05, 2021 | 102.55 | 103.64 | 100.65 | 102.79 | 984,187 | +1.52(+1.50%) |
Oct 04, 2021 | 103.45 | 104.88 | 100.57 | 101.27 | 878,555 | -2.18(-2.11%) |