Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 98.72 | 100.02 | 98.48 | 99.53 | 1,360,061 | +1.05(+1.06%) |
Dec 30, 2021 | 98.28 | 98.66 | 97.42 | 98.48 | 1,134,335 | +0.43(+0.44%) |
Dec 29, 2021 | 97.52 | 98.31 | 97.35 | 98.05 | 939,232 | +0.78(+0.80%) |
Dec 28, 2021 | 97.58 | 97.85 | 97.05 | 97.28 | 963,498 | -0.17(-0.18%) |
Dec 27, 2021 | 96.72 | 97.45 | 96.49 | 97.45 | 694,524 | +0.81(+0.83%) |
Dec 23, 2021 | 96.72 | 97.43 | 96.52 | 96.65 | 730,868 | +0.13(+0.13%) |
Dec 22, 2021 | 95.65 | 96.68 | 95.39 | 96.52 | 1,075,673 | +0.97(+1.02%) |
Dec 21, 2021 | 95.59 | 95.95 | 93.97 | 95.55 | 1,974,891 | -0.43(-0.45%) |
Dec 20, 2021 | 95.17 | 96.30 | 94.61 | 95.98 | 1,817,889 | +0.73(+0.76%) |
Dec 17, 2021 | 98.56 | 99.31 | 94.72 | 95.25 | 4,943,092 | -3.35(-3.40%) |
Dec 16, 2021 | 96.10 | 98.75 | 95.77 | 98.60 | 1,805,991 | +2.37(+2.46%) |
Dec 15, 2021 | 95.20 | 97.18 | 95.20 | 96.23 | 2,270,290 | +1.16(+1.22%) |
Dec 14, 2021 | 95.04 | 95.36 | 94.27 | 95.07 | 1,519,302 | +0.15(+0.15%) |
Dec 13, 2021 | 92.87 | 95.27 | 92.39 | 94.93 | 1,651,586 | +2.05(+2.21%) |
Dec 10, 2021 | 92.87 | 93.29 | 92.54 | 92.88 | 1,431,487 | +0.11(+0.12%) |
Dec 09, 2021 | 92.50 | 93.47 | 91.93 | 92.77 | 1,348,543 | +0.52(+0.57%) |
Dec 08, 2021 | 90.24 | 92.68 | 90.09 | 92.25 | 2,419,481 | +2.00(+2.22%) |
Dec 07, 2021 | 91.10 | 91.94 | 89.91 | 90.25 | 1,610,847 | -1.17(-1.29%) |
Dec 06, 2021 | 89.65 | 91.63 | 89.59 | 91.42 | 2,407,624 | +1.77(+1.97%) |
Dec 03, 2021 | 89.16 | 89.71 | 88.82 | 89.65 | 1,382,793 | +1.23(+1.39%) |
Dec 02, 2021 | 88.31 | 89.37 | 88.01 | 88.42 | 1,806,751 | +0.37(+0.42%) |
Dec 01, 2021 | 87.34 | 89.68 | 87.13 | 88.05 | 3,019,843 | +1.26(+1.45%) |
Nov 30, 2021 | 90.23 | 90.64 | 86.36 | 86.79 | 3,921,081 | -4.24(-4.66%) |
Nov 29, 2021 | 91.17 | 91.63 | 90.24 | 91.03 | 1,163,649 | +0.40(+0.44%) |
Nov 26, 2021 | 90.78 | 92.00 | 90.58 | 90.63 | 681,572 | -0.04(-0.04%) |
Nov 24, 2021 | 91.10 | 91.32 | 90.09 | 90.67 | 829,679 | -0.73(-0.80%) |
Nov 23, 2021 | 91.04 | 91.86 | 90.70 | 91.40 | 1,099,645 | +0.37(+0.41%) |
Nov 22, 2021 | 89.56 | 91.71 | 89.27 | 91.03 | 1,350,961 | +1.48(+1.65%) |
Nov 19, 2021 | 89.32 | 90.36 | 89.12 | 89.56 | 1,770,573 | +0.98(+1.11%) |
Nov 18, 2021 | 88.84 | 88.60 | 88.01 | 88.58 | 957,452 | -0.26(-0.30%) |
Nov 17, 2021 | 88.49 | 88.96 | 88.23 | 88.84 | 802,815 | +0.38(+0.43%) |
Nov 16, 2021 | 88.62 | 89.08 | 88.18 | 88.46 | 690,080 | -0.06(-0.07%) |
Nov 15, 2021 | 87.43 | 88.74 | 87.21 | 88.52 | 890,515 | +1.20(+1.38%) |
Nov 12, 2021 | 87.73 | 87.98 | 87.18 | 87.31 | 756,323 | -0.11(-0.13%) |
Nov 11, 2021 | 87.30 | 87.52 | 87.00 | 87.43 | 583,798 | -0.11(-0.12%) |
Nov 10, 2021 | 87.10 | 87.53 | 902,209 | +0.72(+0.83%) | ||
Nov 09, 2021 | 85.75 | 86.87 | 85.34 | 86.82 | 1,013,348 | +1.19(+1.39%) |
Nov 08, 2021 | 85.83 | 85.97 | 84.30 | 85.63 | 1,303,170 | -0.34(-0.39%) |
Nov 05, 2021 | 86.66 | 86.87 | 85.79 | 85.97 | 988,049 | -0.55(-0.64%) |
Nov 04, 2021 | 85.94 | 86.52 | 85.41 | 86.52 | 852,163 | +0.43(+0.49%) |
Nov 03, 2021 | 86.17 | 86.61 | 85.30 | 86.09 | 992,854 | -0.15(-0.18%) |
Nov 02, 2021 | 85.11 | 86.62 | 84.73 | 86.25 | 1,283,642 | +1.38(+1.63%) |
Nov 01, 2021 | 85.08 | 85.28 | 84.14 | 84.86 | 1,549,079 | +0.27(+0.32%) |
Oct 29, 2021 | 83.65 | 85.59 | 83.47 | 84.59 | 2,864,442 | +2.00(+2.43%) |
Oct 28, 2021 | 81.41 | 83.02 | 81.19 | 82.59 | 2,393,089 | +1.17(+1.44%) |
Oct 27, 2021 | 82.09 | 82.42 | 81.12 | 81.41 | 1,161,059 | -0.50(-0.61%) |
Oct 26, 2021 | 81.07 | 82.08 | 81.92 | 785,664 | +0.81(+1.00%) | |
Oct 25, 2021 | 81.56 | 81.58 | 80.08 | 81.10 | 1,374,540 | -0.89(-1.09%) |
Oct 22, 2021 | 81.24 | 82.22 | 81.22 | 82.00 | 941,553 | +0.85(+1.05%) |
Oct 21, 2021 | 81.55 | 81.72 | 80.98 | 81.14 | 948,163 | +0.19(+0.24%) |
Oct 20, 2021 | 80.88 | 82.10 | 80.65 | 80.95 | 1,337,856 | +0.26(+0.32%) |
Oct 19, 2021 | 79.98 | 80.71 | 78.70 | 80.69 | 1,676,574 | +0.40(+0.49%) |
Oct 18, 2021 | 80.61 | 80.85 | 80.14 | 80.29 | 1,287,180 | -0.51(-0.64%) |
Oct 15, 2021 | 80.86 | 81.31 | 80.31 | 80.80 | 873,880 | +0.08(+0.10%) |
Oct 14, 2021 | 80.70 | 80.98 | 80.45 | 80.73 | 643,584 | +0.24(+0.30%) |
Oct 13, 2021 | 79.84 | 80.54 | 79.67 | 80.49 | 870,411 | +0.54(+0.68%) |
Oct 12, 2021 | 80.10 | 80.87 | 79.69 | 79.94 | 829,695 | -0.43(-0.53%) |
Oct 11, 2021 | 80.50 | 80.71 | 80.09 | 80.37 | 587,195 | -0.15(-0.18%) |
Oct 08, 2021 | 80.32 | 80.78 | 79.97 | 80.51 | 891,076 | +0.16(+0.20%) |
Oct 07, 2021 | 80.27 | 81.05 | 80.27 | 80.35 | 1,061,012 | +0.24(+0.30%) |
Oct 06, 2021 | 78.55 | 80.26 | 78.20 | 80.11 | 1,206,905 | +1.48(+1.88%) |
Oct 05, 2021 | 79.05 | 79.32 | 78.50 | 78.63 | 1,157,686 | -0.51(-0.65%) |
Oct 04, 2021 | 79.82 | 80.47 | 78.95 | 79.14 | 1,474,843 | -0.49(-0.62%) |