Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.34 | 92.89 | 92.00 | 92.00 | 408,486 | -0.36(-0.39%) |
Dec 30, 2021 | 92.13 | 93.24 | 92.05 | 92.36 | 177,524 | +0.06(+0.06%) |
Dec 29, 2021 | 91.60 | 92.68 | 90.80 | 92.30 | 273,070 | +0.90(+0.98%) |
Dec 28, 2021 | 91.01 | 91.88 | 90.57 | 91.40 | 234,880 | +0.62(+0.68%) |
Dec 27, 2021 | 89.94 | 90.83 | 89.73 | 90.78 | 207,861 | +1.23(+1.37%) |
Dec 23, 2021 | 89.67 | 89.81 | 88.92 | 89.55 | 256,853 | +0.10(+0.11%) |
Dec 22, 2021 | 88.41 | 89.53 | 88.28 | 89.46 | 230,392 | +1.09(+1.24%) |
Dec 21, 2021 | 87.48 | 89.12 | 87.34 | 88.37 | 486,761 | +1.03(+1.18%) |
Dec 20, 2021 | 87.62 | 87.92 | 86.49 | 87.33 | 520,414 | -1.17(-1.32%) |
Dec 17, 2021 | 87.12 | 89.64 | 87.12 | 88.50 | 1,060,511 | -0.39(-0.43%) |
Dec 16, 2021 | 88.89 | 89.37 | 87.31 | 88.89 | 942,776 | +0.19(+0.22%) |
Dec 15, 2021 | 87.58 | 88.76 | 86.91 | 88.69 | 755,556 | +1.21(+1.38%) |
Dec 14, 2021 | 85.31 | 87.52 | 85.31 | 87.49 | 945,715 | +1.71(+1.99%) |
Dec 13, 2021 | 85.56 | 85.98 | 84.92 | 85.78 | 705,602 | +0.08(+0.09%) |
Dec 10, 2021 | 86.02 | 86.21 | 84.93 | 85.70 | 567,425 | +0.10(+0.11%) |
Dec 09, 2021 | 86.01 | 86.37 | 85.40 | 85.60 | 650,169 | -0.62(-0.72%) |
Dec 08, 2021 | 85.48 | 86.25 | 84.98 | 86.22 | 401,039 | +0.77(+0.90%) |
Dec 07, 2021 | 85.02 | 86.34 | 84.92 | 85.45 | 648,234 | +1.33(+1.59%) |
Dec 06, 2021 | 83.83 | 84.66 | 83.02 | 84.12 | 467,944 | +0.30(+0.36%) |
Dec 03, 2021 | 82.96 | 83.87 | 82.12 | 83.82 | 919,294 | +1.26(+1.52%) |
Dec 02, 2021 | 80.45 | 82.90 | 80.29 | 82.56 | 711,877 | +1.98(+2.46%) |
Dec 01, 2021 | 82.12 | 83.01 | 80.57 | 80.58 | 551,184 | -0.01(-0.01%) |
Nov 30, 2021 | 82.57 | 83.09 | 80.41 | 80.59 | 790,340 | -2.21(-2.67%) |
Nov 29, 2021 | 83.30 | 83.30 | 82.17 | 82.80 | 389,943 | +0.05(+0.06%) |
Nov 26, 2021 | 82.35 | 83.47 | 82.35 | 82.75 | 264,051 | -0.81(-0.97%) |
Nov 24, 2021 | 82.74 | 84.09 | 82.44 | 83.56 | 286,271 | +0.29(+0.35%) |
Nov 23, 2021 | 83.76 | 84.34 | 82.51 | 83.27 | 463,062 | -0.91(-1.08%) |
Nov 22, 2021 | 86.56 | 86.70 | 84.12 | 84.18 | 538,925 | -2.11(-2.44%) |
Nov 19, 2021 | 87.43 | 87.62 | 85.88 | 86.29 | 638,296 | -0.75(-0.86%) |
Nov 18, 2021 | 84.28 | 87.53 | 84.04 | 87.04 | 814,242 | +2.64(+3.13%) |
Nov 17, 2021 | 82.70 | 84.88 | 82.12 | 84.40 | 1,358,106 | -1.29(-1.51%) |
Nov 16, 2021 | 85.35 | 86.08 | 85.20 | 85.69 | 748,757 | +0.45(+0.53%) |
Nov 15, 2021 | 86.92 | 87.49 | 84.73 | 85.24 | 457,455 | -1.40(-1.61%) |
Nov 12, 2021 | 85.26 | 86.98 | 85.26 | 86.64 | 344,648 | +1.41(+1.65%) |
Nov 11, 2021 | 85.49 | 85.74 | 85.04 | 85.23 | 302,009 | +0.03(+0.03%) |
Nov 10, 2021 | 85.64 | 85.20 | 223,712 | -0.54(-0.63%) | ||
Nov 09, 2021 | 86.42 | 86.61 | 85.26 | 85.74 | 347,192 | -0.81(-0.93%) |
Nov 08, 2021 | 86.78 | 87.05 | 86.19 | 86.55 | 170,781 | +0.03(+0.03%) |
Nov 05, 2021 | 87.12 | 87.51 | 86.18 | 86.52 | 218,292 | -0.10(-0.11%) |
Nov 04, 2021 | 86.69 | 87.56 | 86.14 | 86.62 | 235,517 | -0.14(-0.17%) |
Nov 03, 2021 | 86.55 | 87.19 | 85.55 | 86.76 | 294,829 | +0.21(+0.24%) |
Nov 02, 2021 | 86.54 | 86.91 | 85.52 | 86.55 | 274,815 | -0.13(-0.16%) |
Nov 01, 2021 | 85.45 | 86.69 | 85.11 | 86.68 | 346,113 | +1.57(+1.84%) |
Oct 29, 2021 | 83.73 | 85.40 | 83.73 | 85.11 | 508,163 | +0.92(+1.09%) |
Oct 28, 2021 | 84.59 | 85.54 | 83.96 | 84.20 | 332,329 | -0.23(-0.27%) |
Oct 27, 2021 | 86.76 | 86.82 | 84.10 | 84.43 | 383,451 | -2.37(-2.73%) |
Oct 26, 2021 | 87.67 | 86.63 | 86.80 | 209,552 | -1.20(-1.37%) | |
Oct 25, 2021 | 88.48 | 88.59 | 87.50 | 88.00 | 125,060 | -0.47(-0.53%) |
Oct 22, 2021 | 89.05 | 89.53 | 88.21 | 88.48 | 154,199 | -0.47(-0.53%) |
Oct 21, 2021 | 88.63 | 89.11 | 88.39 | 88.95 | 151,698 | +0.24(+0.27%) |
Oct 20, 2021 | 89.66 | 90.19 | 88.58 | 88.71 | 150,382 | -0.66(-0.73%) |
Oct 19, 2021 | 88.05 | 89.36 | 87.63 | 89.36 | 326,151 | +1.82(+2.08%) |
Oct 18, 2021 | 85.99 | 87.69 | 85.99 | 87.54 | 341,641 | +1.06(+1.23%) |
Oct 15, 2021 | 86.72 | 86.83 | 85.76 | 86.48 | 337,461 | +0.52(+0.61%) |
Oct 14, 2021 | 85.46 | 86.93 | 85.04 | 85.96 | 450,162 | +1.15(+1.35%) |
Oct 13, 2021 | 84.68 | 85.29 | 84.39 | 84.81 | 350,170 | +0.30(+0.35%) |
Oct 12, 2021 | 84.52 | 84.68 | 83.87 | 84.52 | 267,616 | -0.04(-0.05%) |
Oct 11, 2021 | 85.24 | 85.78 | 84.50 | 84.55 | 126,914 | -1.02(-1.19%) |
Oct 08, 2021 | 86.64 | 86.92 | 85.49 | 85.58 | 238,085 | -0.90(-1.04%) |
Oct 07, 2021 | 86.64 | 87.44 | 86.26 | 86.47 | 309,321 | +0.72(+0.84%) |
Oct 06, 2021 | 84.13 | 86.08 | 84.13 | 85.75 | 476,588 | +1.07(+1.26%) |
Oct 05, 2021 | 84.57 | 85.25 | 83.95 | 84.68 | 463,834 | +0.74(+0.88%) |
Oct 04, 2021 | 85.25 | 86.05 | 83.54 | 83.94 | 540,677 | -1.51(-1.77%) |