Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 104.42 | 104.74 | 104.23 | 104.26 | 592,955 | -0.32(-0.31%) |
Dec 30, 2021 | 104.79 | 105.14 | 104.47 | 104.58 | 589,887 | -0.18(-0.17%) |
Dec 29, 2021 | 104.67 | 105.00 | 104.40 | 104.76 | 677,897 | +0.09(+0.08%) |
Dec 28, 2021 | 104.89 | 105.10 | 104.48 | 104.67 | 815,760 | -0.13(-0.12%) |
Dec 27, 2021 | 103.69 | 104.80 | 103.68 | 104.80 | 1,073,883 | +1.44(+1.39%) |
Dec 23, 2021 | 102.81 | 103.70 | 102.81 | 103.36 | 820,658 | +0.64(+0.62%) |
Dec 22, 2021 | 101.73 | 102.75 | 101.66 | 102.72 | 893,368 | +0.98(+0.97%) |
Dec 21, 2021 | 100.77 | 101.81 | 100.23 | 101.73 | 904,330 | +1.79(+1.79%) |
Dec 20, 2021 | 99.99 | 99.99 | 99.10 | 99.95 | 1,916,734 | -1.13(-1.12%) |
Dec 17, 2021 | 101.41 | 102.11 | 100.61 | 101.08 | 1,430,908 | -0.94(-0.92%) |
Dec 16, 2021 | 103.39 | 103.51 | 101.61 | 102.01 | 1,334,090 | -1.02(-0.99%) |
Dec 15, 2021 | 101.32 | 103.08 | 100.82 | 103.04 | 971,262 | +1.67(+1.65%) |
Dec 14, 2021 | 101.37 | 101.93 | 100.71 | 101.37 | 1,064,522 | -0.86(-0.84%) |
Dec 13, 2021 | 103.07 | 103.11 | 102.16 | 102.23 | 718,393 | -0.89(-0.86%) |
Dec 10, 2021 | 103.01 | 103.17 | 102.27 | 103.12 | 610,302 | +0.76(+0.74%) |
Dec 09, 2021 | 102.88 | 103.13 | 102.29 | 102.36 | 754,140 | +1.99(+1.99%) |
Dec 08, 2021 | 102.92 | 103.30 | 100.36 | 100.36 | 631,566 | -2.47(-2.40%) |
Dec 07, 2021 | 101.97 | 102.97 | 101.97 | 102.83 | 838,566 | +2.21(+2.19%) |
Dec 06, 2021 | 99.98 | 101.06 | 99.37 | 100.62 | 734,407 | +1.14(+1.14%) |
Dec 03, 2021 | 100.93 | 101.08 | 98.51 | 99.48 | 986,042 | -1.04(-1.04%) |
Dec 02, 2021 | 98.94 | 100.91 | 98.93 | 100.53 | 1,131,351 | +1.58(+1.60%) |
Dec 01, 2021 | 101.39 | 102.17 | 98.92 | 98.94 | 2,138,401 | -1.34(-1.34%) |
Nov 30, 2021 | 101.71 | 102.14 | 100.16 | 100.28 | 2,463,754 | -1.96(-1.92%) |
Nov 29, 2021 | 102.12 | 102.71 | 101.61 | 102.25 | 955,359 | +1.31(+1.30%) |
Nov 26, 2021 | 101.73 | 102.07 | 100.78 | 100.94 | 668,503 | -2.34(-2.27%) |
Nov 24, 2021 | 102.62 | 103.30 | 102.26 | 103.28 | 938,113 | +0.30(+0.29%) |
Nov 23, 2021 | 102.85 | 103.25 | 102.62 | 102.98 | 880,465 | +0.05(+0.05%) |
Nov 22, 2021 | 103.82 | 104.38 | 102.93 | 102.93 | 1,248,059 | -0.50(-0.48%) |
Nov 19, 2021 | 103.58 | 103.90 | 103.38 | 103.43 | 1,301,191 | -0.18(-0.18%) |
Nov 18, 2021 | 103.53 | 103.67 | 102.89 | 103.62 | 1,046,117 | +0.32(+0.31%) |
Nov 17, 2021 | 103.65 | 103.66 | 103.19 | 103.30 | 1,257,148 | -0.35(-0.33%) |
Nov 16, 2021 | 103.16 | 103.94 | 103.14 | 103.65 | 950,680 | +0.50(+0.49%) |
Nov 15, 2021 | 103.46 | 103.46 | 102.89 | 103.14 | 831,821 | -0.02(-0.02%) |
Nov 12, 2021 | 102.61 | 103.27 | 102.40 | 103.17 | 647,519 | +0.88(+0.86%) |
Nov 11, 2021 | 102.74 | 102.74 | 102.29 | 102.29 | 731,563 | -0.06(-0.06%) |
Nov 10, 2021 | 102.80 | 102.35 | 868,768 | -0.90(-0.87%) | ||
Nov 09, 2021 | 103.67 | 103.73 | 102.92 | 103.24 | 948,829 | -0.30(-0.29%) |
Nov 08, 2021 | 103.57 | 103.79 | 103.34 | 103.54 | 732,559 | +0.12(+0.12%) |
Nov 05, 2021 | 103.71 | 103.96 | 103.07 | 103.42 | 763,198 | +0.22(+0.21%) |
Nov 04, 2021 | 102.87 | 103.24 | 102.78 | 103.19 | 1,004,576 | +0.46(+0.45%) |
Nov 03, 2021 | 101.97 | 102.80 | 101.81 | 102.73 | 765,248 | +0.66(+0.65%) |
Nov 02, 2021 | 101.79 | 102.12 | 101.72 | 102.07 | 843,241 | +0.30(+0.29%) |
Nov 01, 2021 | 101.80 | 101.55 | 101.34 | 101.77 | 1,334,718 | +0.22(+0.22%) |
Oct 29, 2021 | 100.69 | 101.63 | 101.55 | 664,343 | +0.22(+0.22%) | |
Oct 28, 2021 | 100.55 | 101.35 | 101.33 | 848,940 | +0.96(+0.96%) | |
Oct 27, 2021 | 100.96 | 101.07 | 100.34 | 100.36 | 1,019,283 | -0.46(-0.46%) |
Oct 26, 2021 | 101.06 | 100.82 | 2,036,168 | +0.14(+0.13%) | ||
Oct 25, 2021 | 100.41 | 100.80 | 100.03 | 100.69 | 773,224 | +0.48(+0.48%) |
Oct 22, 2021 | 100.25 | 100.55 | 99.76 | 100.21 | 1,467,699 | -0.15(-0.15%) |
Oct 21, 2021 | 99.96 | 100.42 | 99.82 | 100.36 | 2,348,706 | +0.24(+0.24%) |
Oct 20, 2021 | 99.88 | 100.19 | 99.80 | 100.12 | 882,336 | +0.35(+0.35%) |
Oct 19, 2021 | 99.39 | 99.79 | 99.28 | 99.77 | 904,817 | +0.71(+0.72%) |
Oct 18, 2021 | 98.27 | 99.10 | 98.15 | 99.06 | 767,582 | +0.39(+0.39%) |
Oct 15, 2021 | 98.42 | 98.78 | 98.32 | 98.68 | 909,358 | +0.64(+0.65%) |
Oct 14, 2021 | 97.11 | 98.05 | 97.11 | 98.04 | 646,145 | +1.71(+1.77%) |
Oct 13, 2021 | 96.15 | 96.48 | 95.53 | 96.33 | 691,950 | +0.46(+0.48%) |
Oct 12, 2021 | 96.15 | 96.39 | 95.69 | 95.87 | 622,440 | -0.15(-0.16%) |
Oct 11, 2021 | 96.58 | 97.21 | 96.02 | 96.03 | 448,076 | -0.62(-0.64%) |
Oct 08, 2021 | 97.05 | 97.12 | 96.55 | 96.64 | 542,844 | -0.22(-0.23%) |
Oct 07, 2021 | 96.73 | 97.54 | 96.73 | 96.86 | 782,998 | +0.81(+0.84%) |
Oct 06, 2021 | 94.85 | 96.09 | 94.42 | 96.05 | 741,275 | +0.44(+0.46%) |
Oct 05, 2021 | 95.03 | 96.14 | 94.83 | 95.61 | 595,445 | +1.00(+1.06%) |
Oct 04, 2021 | 95.55 | 95.76 | 94.10 | 94.61 | 971,902 | -1.30(-1.36%) |