Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 102.00 | 102.46 | 101.41 | 101.43 | 1,363,769 | -0.39(-0.39%) |
Dec 30, 2021 | 102.99 | 103.41 | 101.74 | 101.83 | 1,179,173 | -0.91(-0.88%) |
Dec 29, 2021 | 102.19 | 103.35 | 102.19 | 102.73 | 1,806,957 | +0.61(+0.60%) |
Dec 28, 2021 | 102.07 | 102.83 | 102.03 | 102.12 | 1,855,679 | +0.03(+0.03%) |
Dec 27, 2021 | 100.25 | 102.11 | 100.17 | 102.09 | 1,321,816 | +2.05(+2.04%) |
Dec 23, 2021 | 100.30 | 101.00 | 99.87 | 100.05 | 2,158,906 | +0.09(+0.09%) |
Dec 22, 2021 | 100.15 | 100.15 | 98.90 | 99.96 | 1,649,243 | -0.06(-0.06%) |
Dec 21, 2021 | 100.82 | 101.88 | 99.47 | 100.02 | 3,470,660 | -0.30(-0.30%) |
Dec 20, 2021 | 99.01 | 100.46 | 98.10 | 100.31 | 2,591,728 | +0.54(+0.54%) |
Dec 17, 2021 | 100.49 | 101.08 | 98.55 | 99.77 | 5,978,828 | -0.54(-0.54%) |
Dec 16, 2021 | 98.52 | 101.05 | 98.50 | 100.31 | 4,175,073 | +1.18(+1.19%) |
Dec 15, 2021 | 95.43 | 100.46 | 95.17 | 99.14 | 5,797,216 | +4.55(+4.81%) |
Dec 14, 2021 | 94.32 | 95.43 | 94.16 | 94.59 | 3,018,685 | +0.44(+0.47%) |
Dec 13, 2021 | 92.22 | 94.73 | 92.14 | 94.15 | 3,111,706 | +1.59(+1.71%) |
Dec 10, 2021 | 93.25 | 93.39 | 92.25 | 92.56 | 2,450,196 | -0.19(-0.20%) |
Dec 09, 2021 | 91.88 | 93.06 | 91.64 | 92.75 | 2,654,508 | +0.13(+0.14%) |
Dec 08, 2021 | 94.39 | 94.73 | 92.39 | 92.62 | 2,461,854 | -1.65(-1.75%) |
Dec 07, 2021 | 94.60 | 94.86 | 93.77 | 94.27 | 2,954,437 | +0.02(+0.02%) |
Dec 06, 2021 | 93.90 | 94.58 | 93.44 | 94.25 | 2,863,574 | +1.53(+1.65%) |
Dec 03, 2021 | 93.61 | 93.78 | 91.70 | 92.72 | 2,676,051 | -0.76(-0.81%) |
Dec 02, 2021 | 91.14 | 94.34 | 90.91 | 93.48 | 2,862,125 | +2.79(+3.08%) |
Dec 01, 2021 | 91.49 | 92.86 | 90.66 | 90.68 | 3,041,397 | +0.19(+0.20%) |
Nov 30, 2021 | 91.68 | 92.17 | 90.01 | 90.50 | 6,577,854 | -1.98(-2.14%) |
Nov 29, 2021 | 92.71 | 93.11 | 90.95 | 92.48 | 2,191,567 | +0.37(+0.40%) |
Nov 26, 2021 | 91.87 | 93.39 | 91.59 | 92.11 | 1,866,440 | -1.02(-1.10%) |
Nov 24, 2021 | 91.95 | 93.39 | 91.51 | 93.13 | 2,515,687 | +1.09(+1.18%) |
Nov 23, 2021 | 90.45 | 92.26 | 89.67 | 92.04 | 3,345,438 | +2.41(+2.68%) |
Nov 22, 2021 | 88.23 | 90.40 | 88.10 | 89.63 | 2,731,682 | +1.70(+1.94%) |
Nov 19, 2021 | 87.98 | 88.83 | 87.31 | 87.93 | 2,651,052 | -0.41(-0.46%) |
Nov 18, 2021 | 88.13 | 88.88 | 88.28 | 88.34 | 2,735,351 | -0.01(-0.01%) |
Nov 17, 2021 | 91.16 | 91.67 | 88.32 | 88.35 | 4,712,471 | -3.07(-3.36%) |
Nov 16, 2021 | 91.63 | 92.58 | 91.37 | 91.41 | 2,289,507 | -0.10(-0.11%) |
Nov 15, 2021 | 93.92 | 93.96 | 91.25 | 91.51 | 2,361,245 | -2.13(-2.28%) |
Nov 12, 2021 | 93.50 | 93.91 | 92.80 | 93.64 | 1,826,860 | +0.30(+0.32%) |
Nov 11, 2021 | 92.61 | 93.59 | 92.40 | 93.34 | 1,609,133 | +0.15(+0.16%) |
Nov 10, 2021 | 92.99 | 93.20 | 1,739,672 | +0.25(+0.27%) | ||
Nov 09, 2021 | 93.49 | 93.83 | 92.24 | 92.94 | 2,883,599 | -0.93(-1.00%) |
Nov 08, 2021 | 93.42 | 94.07 | 93.03 | 93.88 | 2,130,384 | +0.56(+0.59%) |
Nov 05, 2021 | 92.37 | 94.14 | 92.11 | 93.32 | 2,228,744 | +1.24(+1.34%) |
Nov 04, 2021 | 92.23 | 93.45 | 91.66 | 92.09 | 3,099,774 | -0.56(-0.61%) |
Nov 03, 2021 | 92.00 | 92.99 | 91.35 | 92.65 | 2,197,362 | +0.52(+0.56%) |
Nov 02, 2021 | 92.43 | 92.45 | 91.74 | 92.14 | 2,109,317 | -0.08(-0.08%) |
Nov 01, 2021 | 92.35 | 92.10 | 90.64 | 92.21 | 1,997,853 | -0.18(-0.19%) |
Oct 29, 2021 | 93.37 | 93.46 | 92.18 | 92.39 | 2,185,563 | -0.79(-0.85%) |
Oct 28, 2021 | 92.07 | 93.30 | 91.94 | 93.18 | 1,350,445 | +1.35(+1.47%) |
Oct 27, 2021 | 93.99 | 93.97 | 91.73 | 91.82 | 1,786,213 | -1.90(-2.03%) |
Oct 26, 2021 | 93.88 | 93.72 | 2,044,131 | -0.10(-0.10%) | ||
Oct 25, 2021 | 93.12 | 94.11 | 92.71 | 93.82 | 2,295,792 | +0.71(+0.76%) |
Oct 22, 2021 | 92.40 | 93.96 | 92.29 | 93.11 | 2,611,376 | +0.96(+1.05%) |
Oct 21, 2021 | 92.22 | 92.30 | 90.84 | 92.14 | 3,234,781 | +0.13(+0.14%) |
Oct 20, 2021 | 90.49 | 92.06 | 90.38 | 92.02 | 2,631,221 | +1.83(+2.03%) |
Oct 19, 2021 | 88.49 | 90.29 | 88.22 | 90.19 | 2,746,157 | +2.22(+2.52%) |
Oct 18, 2021 | 88.60 | 88.66 | 87.58 | 87.97 | 2,484,609 | -0.89(-1.00%) |
Oct 15, 2021 | 88.15 | 89.85 | 87.52 | 88.85 | 3,265,517 | +1.21(+1.38%) |
Oct 14, 2021 | 87.88 | 88.78 | 87.00 | 87.65 | 3,733,082 | -0.79(-0.89%) |
Oct 13, 2021 | 88.06 | 88.54 | 87.15 | 88.43 | 1,938,678 | +0.29(+0.33%) |
Oct 12, 2021 | 88.81 | 89.05 | 87.61 | 88.14 | 2,420,256 | -0.66(-0.75%) |
Oct 11, 2021 | 88.68 | 90.00 | 88.68 | 88.80 | 1,891,636 | +0.26(+0.30%) |
Oct 08, 2021 | 88.85 | 89.33 | 87.95 | 88.54 | 2,078,224 | -0.20(-0.23%) |
Oct 07, 2021 | 90.23 | 90.88 | 88.68 | 88.75 | 3,158,139 | -1.10(-1.22%) |
Oct 06, 2021 | 88.62 | 89.97 | 88.30 | 89.85 | 2,330,953 | +1.08(+1.22%) |
Oct 05, 2021 | 88.46 | 89.15 | 88.01 | 88.77 | 3,056,889 | +0.92(+1.05%) |
Oct 04, 2021 | 88.42 | 89.00 | 87.46 | 87.84 | 2,910,624 | -0.61(-0.69%) |