Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 95.44 | 96.66 | 95.04 | 96.23 | 272,414 | +0.30(+0.31%) |
Dec 30, 2021 | 96.40 | 97.16 | 95.85 | 95.93 | 312,925 | +0.77(+0.81%) |
Dec 29, 2021 | 95.59 | 95.95 | 95.16 | 95.16 | 208,903 | +0.20(+0.21%) |
Dec 28, 2021 | 95.67 | 95.98 | 94.57 | 94.97 | 220,785 | +0.54(+0.57%) |
Dec 27, 2021 | 93.90 | 95.04 | 93.53 | 94.43 | 336,859 | +0.38(+0.41%) |
Dec 23, 2021 | 92.97 | 94.44 | 92.97 | 94.05 | 443,031 | +2.64(+2.89%) |
Dec 22, 2021 | 90.55 | 91.43 | 90.33 | 91.40 | 280,291 | +0.94(+1.04%) |
Dec 21, 2021 | 89.89 | 91.07 | 89.63 | 90.46 | 509,327 | +1.66(+1.87%) |
Dec 20, 2021 | 89.56 | 89.56 | 87.45 | 88.81 | 534,682 | -1.52(-1.68%) |
Dec 17, 2021 | 90.62 | 91.51 | 89.63 | 90.32 | 536,414 | -0.90(-0.99%) |
Dec 16, 2021 | 93.33 | 94.05 | 91.13 | 91.23 | 906,570 | -1.95(-2.10%) |
Dec 15, 2021 | 92.24 | 93.32 | 90.97 | 93.18 | 443,412 | +1.14(+1.24%) |
Dec 14, 2021 | 93.16 | 94.08 | 92.01 | 92.04 | 541,350 | -1.57(-1.68%) |
Dec 13, 2021 | 95.50 | 95.84 | 93.60 | 93.61 | 570,655 | -2.33(-2.43%) |
Dec 10, 2021 | 95.02 | 95.93 | 94.92 | 95.93 | 417,689 | +1.64(+1.74%) |
Dec 09, 2021 | 94.57 | 94.87 | 93.64 | 94.30 | 508,105 | +0.03(+0.03%) |
Dec 08, 2021 | 93.09 | 94.85 | 92.95 | 94.27 | 564,767 | +1.33(+1.43%) |
Dec 07, 2021 | 93.12 | 94.04 | 92.87 | 92.94 | 464,684 | +0.60(+0.64%) |
Dec 06, 2021 | 92.04 | 93.51 | 91.53 | 92.34 | 548,549 | +1.06(+1.16%) |
Dec 03, 2021 | 92.71 | 92.71 | 90.19 | 91.28 | 604,802 | -1.99(-2.14%) |
Dec 02, 2021 | 92.34 | 93.60 | 91.58 | 93.27 | 701,656 | +4.37(+4.92%) |
Dec 01, 2021 | 92.70 | 94.03 | 88.78 | 88.90 | 812,742 | -0.80(-0.89%) |
Nov 30, 2021 | 89.65 | 90.34 | 87.76 | 89.70 | 6,607,704 | +0.43(+0.48%) |
Nov 29, 2021 | 89.14 | 90.15 | 86.74 | 89.27 | 1,285,271 | -0.43(-0.48%) |
Nov 26, 2021 | 89.22 | 89.87 | 88.65 | 89.70 | 898,161 | -2.34(-2.55%) |
Nov 24, 2021 | 92.33 | 92.64 | 91.29 | 92.04 | 1,024,225 | -2.70(-2.85%) |
Nov 23, 2021 | 95.90 | 95.96 | 94.25 | 94.74 | 779,634 | -2.03(-2.10%) |
Nov 22, 2021 | 98.21 | 98.95 | 96.70 | 96.78 | 698,067 | -0.45(-0.47%) |
Nov 19, 2021 | 96.63 | 97.51 | 95.51 | 97.23 | 1,101,056 | -1.45(-1.47%) |
Nov 18, 2021 | 98.46 | 98.93 | 98.54 | 98.68 | 593,168 | -0.18(-0.19%) |
Nov 17, 2021 | 98.05 | 99.54 | 97.58 | 98.87 | 1,357,570 | -1.14(-1.14%) |
Nov 16, 2021 | 99.23 | 102.25 | 98.96 | 100.00 | 1,963,341 | +5.70(+6.05%) |
Nov 15, 2021 | 95.34 | 95.85 | 93.97 | 94.30 | 948,080 | -0.30(-0.31%) |
Nov 12, 2021 | 94.58 | 94.84 | 93.56 | 94.60 | 1,574,018 | +0.28(+0.29%) |
Nov 11, 2021 | 94.31 | 94.60 | 93.66 | 94.32 | 376,168 | +0.76(+0.81%) |
Nov 10, 2021 | 94.49 | 93.56 | 690,232 | -1.80(-1.89%) | ||
Nov 09, 2021 | 95.28 | 95.58 | 94.73 | 95.36 | 548,540 | +0.42(+0.44%) |
Nov 08, 2021 | 93.41 | 95.28 | 93.26 | 94.95 | 747,817 | +1.25(+1.33%) |
Nov 05, 2021 | 94.72 | 94.77 | 93.05 | 93.70 | 398,902 | -0.06(-0.06%) |
Nov 04, 2021 | 94.04 | 94.73 | 93.46 | 93.75 | 502,848 | -0.16(-0.17%) |
Nov 03, 2021 | 90.58 | 94.13 | 90.38 | 93.91 | 731,770 | +3.33(+3.67%) |
Nov 02, 2021 | 90.24 | 90.67 | 89.64 | 90.58 | 448,489 | +0.06(+0.06%) |
Nov 01, 2021 | 90.08 | 90.88 | 89.86 | 90.53 | 565,411 | +0.98(+1.09%) |
Oct 29, 2021 | 89.31 | 90.36 | 88.84 | 89.55 | 594,109 | -0.22(-0.25%) |
Oct 28, 2021 | 88.54 | 90.19 | 88.19 | 89.77 | 672,200 | +2.29(+2.62%) |
Oct 27, 2021 | 85.81 | 88.19 | 85.55 | 87.48 | 909,770 | +1.68(+1.96%) |
Oct 26, 2021 | 86.57 | 85.05 | 85.79 | 694,489 | -0.78(-0.90%) | |
Oct 25, 2021 | 87.59 | 88.32 | 86.50 | 86.57 | 865,158 | +1.26(+1.47%) |
Oct 22, 2021 | 89.17 | 89.31 | 85.18 | 85.31 | 1,118,659 | -2.77(-3.15%) |
Oct 21, 2021 | 87.59 | 88.76 | 87.19 | 88.09 | 577,517 | +0.15(+0.17%) |
Oct 20, 2021 | 85.66 | 88.56 | 85.54 | 87.94 | 566,198 | +0.62(+0.71%) |
Oct 19, 2021 | 87.84 | 88.41 | 87.13 | 87.32 | 565,039 | -0.34(-0.39%) |
Oct 18, 2021 | 87.69 | 88.82 | 87.54 | 87.66 | 604,597 | -1.78(-1.98%) |
Oct 15, 2021 | 88.41 | 89.78 | 87.97 | 89.44 | 629,424 | +1.40(+1.59%) |
Oct 14, 2021 | 86.63 | 88.21 | 86.20 | 88.04 | 332,993 | +2.06(+2.40%) |
Oct 13, 2021 | 85.97 | 86.90 | 85.54 | 85.98 | 666,613 | -0.78(-0.90%) |
Oct 12, 2021 | 86.39 | 87.57 | 86.28 | 86.76 | 580,283 | +1.17(+1.37%) |
Oct 11, 2021 | 85.70 | 86.70 | 84.84 | 85.58 | 516,274 | +0.80(+0.95%) |
Oct 08, 2021 | 84.16 | 85.42 | 83.91 | 84.78 | 405,363 | +0.80(+0.96%) |
Oct 07, 2021 | 83.12 | 84.51 | 83.08 | 83.97 | 520,954 | +2.97(+3.66%) |
Oct 06, 2021 | 79.62 | 81.01 | 79.12 | 81.00 | 695,899 | +0.53(+0.65%) |
Oct 05, 2021 | 79.86 | 80.75 | 78.76 | 80.48 | 540,696 | +0.13(+0.16%) |
Oct 04, 2021 | 79.76 | 81.06 | 79.56 | 80.35 | 520,451 | +0.75(+0.94%) |