Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 97.47 | 98.95 | 97.17 | 98.15 | 106,358 | +0.81(+0.83%) |
Dec 30, 2021 | 98.93 | 99.27 | 97.22 | 97.34 | 132,370 | -1.07(-1.09%) |
Dec 29, 2021 | 98.68 | 99.37 | 98.29 | 98.41 | 137,162 | -0.57(-0.58%) |
Dec 28, 2021 | 98.36 | 99.59 | 98.36 | 98.98 | 119,126 | +0.53(+0.54%) |
Dec 27, 2021 | 96.00 | 98.64 | 95.65 | 98.45 | 203,142 | +2.28(+2.37%) |
Dec 23, 2021 | 94.65 | 96.68 | 94.36 | 96.17 | 155,299 | +1.54(+1.63%) |
Dec 22, 2021 | 94.75 | 95.50 | 94.37 | 94.63 | 184,386 | -0.13(-0.13%) |
Dec 21, 2021 | 92.56 | 94.91 | 91.82 | 94.75 | 199,240 | +3.41(+3.73%) |
Dec 20, 2021 | 91.46 | 91.80 | 89.58 | 91.34 | 291,672 | -1.28(-1.39%) |
Dec 17, 2021 | 94.54 | 95.11 | 92.16 | 92.63 | 835,209 | -2.39(-2.52%) |
Dec 16, 2021 | 97.11 | 98.07 | 94.49 | 95.02 | 384,149 | -1.66(-1.72%) |
Dec 15, 2021 | 95.59 | 96.82 | 93.84 | 96.68 | 254,338 | +0.80(+0.84%) |
Dec 14, 2021 | 96.35 | 97.09 | 95.28 | 95.88 | 289,339 | -0.61(-0.63%) |
Dec 13, 2021 | 99.77 | 99.90 | 96.43 | 96.49 | 266,630 | -3.31(-3.32%) |
Dec 10, 2021 | 99.68 | 100.32 | 99.16 | 99.80 | 276,893 | +0.53(+0.53%) |
Dec 09, 2021 | 98.30 | 99.97 | 98.30 | 99.27 | 200,091 | -0.11(-0.11%) |
Dec 08, 2021 | 98.62 | 99.77 | 98.40 | 99.37 | 219,405 | +1.08(+1.10%) |
Dec 07, 2021 | 98.30 | 99.39 | 98.05 | 98.29 | 255,600 | +0.77(+0.79%) |
Dec 06, 2021 | 95.85 | 98.42 | 95.61 | 97.52 | 388,133 | +2.93(+3.10%) |
Dec 03, 2021 | 95.01 | 95.63 | 93.37 | 94.59 | 307,178 | -0.87(-0.91%) |
Dec 02, 2021 | 92.05 | 96.00 | 91.92 | 95.45 | 213,811 | +4.31(+4.73%) |
Dec 01, 2021 | 95.13 | 96.29 | 91.07 | 91.14 | 250,670 | -2.00(-2.14%) |
Nov 30, 2021 | 95.50 | 95.97 | 92.87 | 93.14 | 334,626 | -3.17(-3.30%) |
Nov 29, 2021 | 97.82 | 97.82 | 94.67 | 96.31 | 381,987 | +0.16(+0.17%) |
Nov 26, 2021 | 97.66 | 97.99 | 94.86 | 96.15 | 189,031 | -4.60(-4.57%) |
Nov 24, 2021 | 100.84 | 101.39 | 100.18 | 100.75 | 276,996 | -0.39(-0.39%) |
Nov 23, 2021 | 101.34 | 101.69 | 100.70 | 101.14 | 144,764 | +0.12(+0.11%) |
Nov 22, 2021 | 99.89 | 102.09 | 99.70 | 101.03 | 183,828 | +1.40(+1.41%) |
Nov 19, 2021 | 100.95 | 100.95 | 99.54 | 99.63 | 202,461 | -1.58(-1.56%) |
Nov 18, 2021 | 101.01 | 101.33 | 99.53 | 101.20 | 211,714 | +0.46(+0.46%) |
Nov 17, 2021 | 102.68 | 102.77 | 100.20 | 100.74 | 201,443 | -2.01(-1.95%) |
Nov 16, 2021 | 103.60 | 104.39 | 102.74 | 102.75 | 145,499 | -0.81(-0.78%) |
Nov 15, 2021 | 103.26 | 103.58 | 102.21 | 103.56 | 178,964 | +0.93(+0.91%) |
Nov 12, 2021 | 102.92 | 103.53 | 102.46 | 102.62 | 121,670 | +0.29(+0.28%) |
Nov 11, 2021 | 102.79 | 103.20 | 101.73 | 102.34 | 123,599 | +0.10(+0.09%) |
Nov 10, 2021 | 103.48 | 102.18 | 102.24 | 244,727 | -1.24(-1.20%) | |
Nov 09, 2021 | 103.06 | 103.70 | 102.55 | 103.48 | 197,378 | +0.41(+0.40%) |
Nov 08, 2021 | 102.38 | 103.94 | 102.38 | 103.07 | 260,607 | +1.05(+1.03%) |
Nov 05, 2021 | 100.37 | 102.42 | 100.00 | 102.02 | 296,491 | +2.42(+2.43%) |
Nov 04, 2021 | 101.13 | 101.67 | 99.44 | 99.60 | 262,860 | -1.06(-1.05%) |
Nov 03, 2021 | 100.01 | 101.60 | 99.23 | 100.66 | 407,966 | +0.07(+0.07%) |
Nov 02, 2021 | 101.52 | 102.14 | 100.54 | 100.59 | 339,260 | -1.15(-1.13%) |
Nov 01, 2021 | 99.91 | 102.28 | 101.29 | 101.74 | 435,634 | +2.53(+2.55%) |
Oct 29, 2021 | 97.49 | 100.37 | 97.02 | 99.21 | 528,182 | +1.70(+1.74%) |
Oct 28, 2021 | 96.27 | 98.36 | 95.46 | 97.51 | 273,885 | +1.11(+1.16%) |
Oct 27, 2021 | 98.05 | 99.81 | 96.32 | 96.40 | 400,868 | -1.10(-1.13%) |
Oct 26, 2021 | 96.06 | 97.50 | 748,764 | +7.69(+8.57%) | ||
Oct 25, 2021 | 90.31 | 90.37 | 89.37 | 89.81 | 188,734 | -0.79(-0.87%) |
Oct 22, 2021 | 91.37 | 91.73 | 90.46 | 90.60 | 96,338 | -0.45(-0.50%) |
Oct 21, 2021 | 90.18 | 91.14 | 89.28 | 91.05 | 166,451 | +0.86(+0.96%) |
Oct 20, 2021 | 89.00 | 90.61 | 88.49 | 90.18 | 207,947 | +1.28(+1.44%) |
Oct 19, 2021 | 90.77 | 90.77 | 88.51 | 88.91 | 252,963 | -1.34(-1.48%) |
Oct 18, 2021 | 88.75 | 90.81 | 88.05 | 90.24 | 221,033 | +0.73(+0.82%) |
Oct 15, 2021 | 90.37 | 90.95 | 89.45 | 89.51 | 171,632 | +0.11(+0.12%) |
Oct 14, 2021 | 87.82 | 89.43 | 87.00 | 89.41 | 216,311 | +2.56(+2.95%) |
Oct 13, 2021 | 88.04 | 88.04 | 86.44 | 86.84 | 230,034 | -1.33(-1.50%) |
Oct 12, 2021 | 88.40 | 89.00 | 87.83 | 88.17 | 165,367 | -0.29(-0.33%) |
Oct 11, 2021 | 91.72 | 91.78 | 88.40 | 88.45 | 180,153 | -3.57(-3.88%) |
Oct 08, 2021 | 92.80 | 93.31 | 91.88 | 92.03 | 86,443 | -0.85(-0.92%) |
Oct 07, 2021 | 92.32 | 93.61 | 91.50 | 92.88 | 136,151 | +1.59(+1.75%) |
Oct 06, 2021 | 91.67 | 92.31 | 89.31 | 91.29 | 293,011 | -1.40(-1.51%) |
Oct 05, 2021 | 92.79 | 93.57 | 91.73 | 92.69 | 263,254 | +0.33(+0.35%) |
Oct 04, 2021 | 93.44 | 94.27 | 92.25 | 92.36 | 268,426 | -0.92(-0.99%) |