Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.14 | 92.33 | 91.94 | 91.99 | 252,451 | -0.21(-0.23%) |
Dec 30, 2021 | 92.52 | 92.72 | 92.11 | 92.20 | 710,720 | -0.25(-0.27%) |
Dec 29, 2021 | 92.26 | 92.62 | 92.13 | 92.45 | 263,790 | +0.21(+0.23%) |
Dec 28, 2021 | 92.44 | 92.59 | 92.07 | 92.24 | 285,947 | -0.10(-0.10%) |
Dec 27, 2021 | 91.28 | 92.33 | 91.28 | 92.33 | 293,296 | +1.31(+1.44%) |
Dec 23, 2021 | 90.62 | 91.28 | 90.62 | 91.02 | 220,795 | +0.56(+0.62%) |
Dec 22, 2021 | 89.50 | 90.47 | 89.50 | 90.47 | 353,068 | +0.85(+0.95%) |
Dec 21, 2021 | 88.76 | 89.62 | 88.32 | 89.62 | 339,106 | +1.50(+1.71%) |
Dec 20, 2021 | 88.02 | 88.11 | 87.32 | 88.11 | 334,068 | -0.97(-1.09%) |
Dec 17, 2021 | 89.29 | 89.98 | 88.67 | 89.09 | 335,025 | -0.81(-0.90%) |
Dec 16, 2021 | 91.11 | 91.11 | 89.53 | 89.90 | 355,590 | -0.81(-0.89%) |
Dec 15, 2021 | 89.26 | 90.75 | 88.85 | 90.71 | 250,630 | +1.47(+1.65%) |
Dec 14, 2021 | 89.18 | 89.60 | 88.69 | 89.23 | 461,024 | -0.70(-0.78%) |
Dec 13, 2021 | 90.59 | 90.59 | 89.88 | 89.94 | 286,634 | -0.74(-0.82%) |
Dec 10, 2021 | 90.32 | 90.70 | 89.91 | 90.68 | 299,392 | +0.91(+1.01%) |
Dec 09, 2021 | 90.22 | 90.44 | 89.77 | 89.77 | 210,143 | -0.73(-0.81%) |
Dec 08, 2021 | 90.34 | 90.54 | 89.96 | 90.50 | 202,262 | +0.30(+0.33%) |
Dec 07, 2021 | 89.45 | 90.35 | 89.42 | 90.21 | 340,528 | +1.86(+2.11%) |
Dec 06, 2021 | 87.91 | 88.70 | 87.42 | 88.35 | 224,463 | +0.88(+1.00%) |
Dec 03, 2021 | 88.55 | 88.74 | 86.63 | 87.47 | 371,780 | -0.70(-0.80%) |
Dec 02, 2021 | 86.88 | 88.53 | 86.82 | 88.17 | 344,219 | +1.30(+1.50%) |
Dec 01, 2021 | 88.92 | 89.56 | 86.82 | 86.87 | 274,963 | -1.11(-1.26%) |
Nov 30, 2021 | 89.22 | 89.58 | 87.83 | 87.98 | 423,019 | -1.80(-2.01%) |
Nov 29, 2021 | 89.66 | 90.17 | 89.24 | 89.78 | 385,658 | +0.96(+1.09%) |
Nov 26, 2021 | 89.38 | 89.62 | 88.54 | 88.82 | 329,497 | -1.81(-2.00%) |
Nov 24, 2021 | 89.94 | 90.63 | 89.78 | 90.63 | 234,853 | +0.26(+0.29%) |
Nov 23, 2021 | 90.08 | 90.46 | 89.53 | 90.37 | 498,011 | +0.07(+0.07%) |
Nov 22, 2021 | 90.96 | 91.40 | 90.27 | 90.30 | 346,651 | -0.32(-0.35%) |
Nov 19, 2021 | 90.83 | 91.09 | 90.60 | 90.62 | 250,720 | -0.16(-0.18%) |
Nov 18, 2021 | 90.78 | 90.82 | 90.14 | 90.78 | 203,412 | +0.23(+0.26%) |
Nov 17, 2021 | 90.84 | 90.84 | 90.44 | 90.55 | 377,593 | -0.31(-0.34%) |
Nov 16, 2021 | 90.33 | 91.10 | 90.22 | 90.86 | 273,296 | +0.43(+0.48%) |
Nov 15, 2021 | 90.66 | 90.67 | 90.24 | 90.43 | 1,153,795 | +0.03(+0.03%) |
Nov 12, 2021 | 89.96 | 90.49 | 89.74 | 90.40 | 202,273 | +0.71(+0.80%) |
Nov 11, 2021 | 89.82 | 89.82 | 89.59 | 89.69 | 229,849 | +0.21(+0.24%) |
Nov 10, 2021 | 89.95 | 89.47 | 405,839 | -0.84(-0.93%) | ||
Nov 09, 2021 | 90.42 | 90.49 | 89.94 | 90.31 | 284,919 | -0.05(-0.05%) |
Nov 08, 2021 | 90.46 | 90.56 | 90.14 | 90.36 | 387,646 | +0.18(+0.20%) |
Nov 05, 2021 | 90.33 | 90.63 | 89.85 | 90.18 | 270,618 | +0.17(+0.19%) |
Nov 04, 2021 | 89.64 | 90.08 | 89.61 | 90.00 | 286,472 | +0.43(+0.48%) |
Nov 03, 2021 | 88.90 | 89.58 | 88.78 | 89.57 | 259,125 | +0.59(+0.66%) |
Nov 02, 2021 | 88.63 | 88.99 | 88.63 | 88.98 | 331,012 | +0.40(+0.46%) |
Nov 01, 2021 | 88.70 | 88.50 | 88.26 | 88.58 | 217,845 | +0.08(+0.09%) |
Oct 29, 2021 | 87.74 | 88.54 | 87.74 | 88.50 | 462,950 | +0.24(+0.27%) |
Oct 28, 2021 | 87.65 | 88.26 | 87.60 | 88.26 | 296,624 | +0.90(+1.03%) |
Oct 27, 2021 | 87.95 | 88.04 | 87.34 | 87.36 | 414,174 | -0.52(-0.59%) |
Oct 26, 2021 | 88.15 | 87.88 | 302,407 | -0.02(-0.02%) | ||
Oct 25, 2021 | 87.73 | 88.04 | 87.38 | 87.90 | 396,448 | +0.29(+0.33%) |
Oct 22, 2021 | 87.62 | 87.88 | 87.20 | 87.61 | 248,307 | -0.13(-0.15%) |
Oct 21, 2021 | 87.31 | 87.76 | 87.20 | 87.75 | 822,635 | +0.42(+0.49%) |
Oct 20, 2021 | 87.02 | 87.43 | 86.97 | 87.32 | 884,585 | +0.39(+0.44%) |
Oct 19, 2021 | 86.67 | 86.95 | 86.54 | 86.94 | 389,259 | +0.65(+0.75%) |
Oct 18, 2021 | 85.55 | 86.34 | 85.49 | 86.29 | 251,728 | +0.36(+0.41%) |
Oct 15, 2021 | 85.84 | 86.03 | 85.72 | 85.94 | 239,465 | +0.57(+0.67%) |
Oct 14, 2021 | 84.66 | 85.43 | 84.64 | 85.37 | 244,253 | +1.40(+1.66%) |
Oct 13, 2021 | 83.85 | 84.07 | 83.30 | 83.97 | 260,803 | +0.37(+0.44%) |
Oct 12, 2021 | 83.97 | 84.04 | 83.45 | 83.60 | 241,793 | -0.11(-0.13%) |
Oct 11, 2021 | 84.13 | 84.67 | 83.70 | 83.71 | 203,824 | -0.46(-0.55%) |
Oct 08, 2021 | 84.68 | 84.69 | 84.14 | 84.17 | 277,380 | -0.32(-0.38%) |
Oct 07, 2021 | 84.33 | 85.05 | 84.33 | 84.49 | 428,304 | +0.78(+0.93%) |
Oct 06, 2021 | 82.68 | 83.73 | 82.39 | 83.71 | 1,577,841 | +0.34(+0.40%) |
Oct 05, 2021 | 82.85 | 83.81 | 82.67 | 83.37 | 510,180 | +0.83(+1.00%) |
Oct 04, 2021 | 83.40 | 83.48 | 82.08 | 82.54 | 292,949 | -1.17(-1.39%) |